O Reilly Automotive Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	474.72	475.67	466.59	468.53	31.235	6,183,000
2020-08-04	470.01	476.53	467.04	472.88	31.525	8,370,000
2020-08-03	479.61	480.70	471.01	473.79	31.586	8,409,000
2020-07-31	479.31	481.12	471.25	477.38	31.825	9,840,000
2020-07-30	480.00	487.95	470.30	480.52	32.035	22,867,500
2020-07-29	450.77	458.91	448.36	455.77	30.385	12,312,000
2020-07-28	456.39	458.68	449.66	450.05	30.003	9,117,000
2020-07-27	443.71	451.86	443.62	450.45	30.030	13,467,000
2020-07-24	446.04	451.23	442.15	442.34	29.489	12,193,500
2020-07-23	451.05	463.02	444.11	447.85	29.857	9,913,500
2020-07-22	447.82	454.47	447.82	450.77	30.051	6,429,000
2020-07-21	439.89	448.56	439.89	446.47	29.765	8,386,500
2020-07-20	437.93	442.63	430.70	438.17	29.211	9,523,500
2020-07-17	435.05	435.05	429.00	431.74	28.783	5,665,500
2020-07-16	431.49	435.00	429.11	431.67	28.778	6,012,000
2020-07-15	430.48	435.20	427.30	432.93	28.862	5,556,000
2020-07-14	417.41	429.44	417.26	427.90	28.527	5,403,000
2020-07-13	423.36	429.25	418.24	419.79	27.986	8,418,000
2020-07-10	418.38	421.02	413.00	420.76	28.051	7,138,500
2020-07-09	420.58	422.00	414.50	419.41	27.961	5,782,500
2020-07-08	421.37	424.09	414.68	420.49	28.033	9,607,500
2020-07-07	424.90	428.50	422.09	422.17	28.145	8,962,500
2020-07-06	432.80	433.74	423.52	425.84	28.389	7,555,500
2020-07-02	430.64	432.19	424.83	427.85	28.523	6,852,000
2020-07-01	419.94	427.66	416.13	426.08	28.405	7,987,500
2020-06-30	419.76	424.55	415.28	421.67	28.111	9,078,000
2020-06-29	419.89	422.75	414.31	422.39	28.159	5,971,500
2020-06-26	420.73	424.43	411.78	415.47	27.698	19,488,000
2020-06-25	413.22	417.97	409.17	417.60	27.840	7,552,500
2020-06-24	425.00	428.86	412.55	413.92	27.595	8,587,500
2020-06-23	432.97	434.37	426.42	427.48	28.499	9,436,500
2020-06-22	421.78	432.30	419.44	430.91	28.727	8,400,000
2020-06-19	430.63	430.73	418.96	422.18	28.145	12,907,500
2020-06-18	425.11	427.33	421.51	425.94	28.396	5,815,500
2020-06-17	427.47	432.00	423.70	426.33	28.422	11,622,000
2020-06-16	426.99	428.90	415.65	426.25	28.417	10,141,500
2020-06-15	403.35	418.38	403.00	415.71	27.714	6,681,000
2020-06-12	415.00	415.61	401.65	410.35	27.357	9,259,500
2020-06-11	410.98	418.17	408.80	408.92	27.261	8,698,500
2020-06-10	422.71	423.81	415.72	416.48	27.765	7,483,500
2020-06-09	417.33	424.00	416.21	423.24	28.216	11,125,500
2020-06-08	419.71	425.46	417.63	419.73	27.982	7,512,000
2020-06-05	417.90	423.65	414.38	422.70	28.180	8,313,000
2020-06-04	420.07	421.72	410.80	413.85	27.590	5,542,500
2020-06-03	419.93	425.82	417.69	420.95	28.063	7,171,500
2020-06-02	420.39	422.50	417.26	419.74	27.983	7,863,000
2020-06-01	418.95	422.76	415.81	417.60	27.840	7,587,000
2020-05-29	414.82	418.90	411.95	417.24	27.816	8,440,500
2020-05-28	415.00	417.79	411.29	413.13	27.542	6,792,000
2020-05-27	402.96	416.29	401.95	415.28	27.685	10,495,500
2020-05-26	413.08	416.19	397.69	399.12	26.608	12,765,000
2020-05-22	403.33	405.40	398.50	404.99	26.999	6,744,000
2020-05-21	407.88	411.37	400.02	404.28	26.952	6,876,000
2020-05-20	410.00	413.92	403.25	407.11	27.141	8,884,500
2020-05-19	410.00	417.00	405.95	409.78	27.319	10,068,000
2020-05-18	416.30	423.31	408.84	409.89	27.326	14,298,000
2020-05-15	394.75	408.17	392.07	407.12	27.141	14,539,500
2020-05-14	386.66	398.93	377.27	398.60	26.573	8,818,500
2020-05-13	392.43	398.97	385.13	389.89	25.993	11,121,000
2020-05-12	397.75	400.94	393.76	394.31	26.287	7,482,000

← NewerPage 27 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-06-10	15:1
2005-06-16	2:1
1999-12-01	2:1
1997-09-02	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.