O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	396.53	402.21	394.36	398.90	26.593	7,729,500
2020-05-08	394.13	405.35	393.51	402.51	26.834	9,621,000
2020-05-07	401.00	407.00	384.76	386.45	25.763	12,153,000
2020-05-06	394.03	402.95	388.50	397.76	26.517	13,282,500
2020-05-05	390.00	395.41	388.52	390.38	26.025	8,113,500
2020-05-04	374.74	388.79	373.14	388.21	25.881	8,665,500
2020-05-01	379.39	382.33	373.57	376.37	25.091	8,388,000
2020-04-30	387.19	389.52	382.85	386.34	25.756	8,520,000
2020-04-29	390.90	394.50	387.19	391.02	26.068	8,343,000
2020-04-28	398.59	399.99	383.64	384.50	25.633	13,798,500
2020-04-27	385.92	394.65	384.84	389.50	25.967	8,842,500
2020-04-24	381.98	390.04	375.87	384.82	25.655	10,495,500
2020-04-23	386.45	389.59	366.18	374.53	24.969	23,847,000
2020-04-22	362.51	371.00	361.01	368.26	24.551	14,943,000
2020-04-21	368.37	373.55	357.62	358.30	23.887	15,477,000
2020-04-20	368.39	376.55	365.04	373.66	24.911	11,065,500
2020-04-17	377.73	385.55	365.59	373.51	24.901	10,039,500
2020-04-16	361.77	374.94	357.00	367.68	24.512	14,649,000
2020-04-15	347.00	356.00	344.50	353.89	23.593	7,015,500
2020-04-14	352.98	362.94	352.98	356.35	23.757	9,657,000
2020-04-13	341.28	348.94	332.16	347.92	23.195	7,275,000
2020-04-09	342.95	351.96	338.25	342.44	22.829	13,006,500
2020-04-08	338.55	353.86	336.30	340.03	22.669	15,030,000
2020-04-07	345.00	348.97	329.19	336.27	22.418	14,110,500
2020-04-06	311.37	337.80	311.37	333.43	22.229	16,729,500
2020-04-03	300.97	302.97	289.31	295.38	19.692	15,295,500
2020-04-02	288.94	303.94	288.94	303.49	20.233	17,091,000
2020-04-01	288.42	300.97	283.59	287.25	19.150	17,770,500
2020-03-31	309.81	313.61	299.37	301.05	20.070	16,518,000
2020-03-30	315.25	320.85	306.56	318.19	21.213	11,401,500
2020-03-27	315.10	325.52	307.22	313.43	20.895	13,543,500
2020-03-26	300.00	329.00	300.00	326.74	21.783	24,033,000
2020-03-25	279.51	314.74	274.93	298.92	19.928	32,574,000
2020-03-24	272.27	294.99	271.00	277.13	18.475	43,822,500
2020-03-23	255.85	270.84	251.52	260.92	17.395	28,507,500
2020-03-20	290.73	291.53	261.00	263.77	17.585	16,563,000
2020-03-19	291.27	306.32	277.36	290.53	19.369	14,052,000
2020-03-18	291.21	312.48	274.94	293.72	19.581	17,812,500
2020-03-17	307.18	331.29	301.89	327.54	21.836	16,669,500
2020-03-16	325.72	336.00	298.53	299.65	19.977	17,232,000
2020-03-13	344.00	354.92	328.71	354.30	23.620	14,286,000
2020-03-12	359.89	361.66	330.24	330.29	22.019	24,249,000
2020-03-11	385.51	387.47	370.99	374.35	24.957	18,475,500
2020-03-10	381.68	394.55	381.13	393.52	26.235	19,261,500
2020-03-09	358.56	380.00	355.00	373.63	24.909	22,153,500
2020-03-06	354.03	369.57	352.24	368.08	24.539	17,637,000
2020-03-05	368.87	371.94	358.45	361.33	24.089	12,153,000
2020-03-04	368.02	377.50	363.62	377.20	25.147	11,014,500
2020-03-03	368.43	380.48	362.25	364.17	24.278	21,103,500
2020-03-02	367.01	378.39	364.45	378.39	25.226	18,334,500
2020-02-28	360.91	372.50	358.87	368.72	24.581	25,341,000
2020-02-27	371.24	380.93	370.06	370.47	24.698	16,653,000
2020-02-26	379.50	384.21	376.72	377.69	25.179	12,144,000
2020-02-25	389.71	390.90	376.75	377.35	25.157	15,087,000
2020-02-24	386.15	391.29	385.48	387.77	25.851	11,373,000
2020-02-21	393.30	394.21	389.37	391.50	26.100	9,630,000
2020-02-20	391.15	395.72	388.69	395.18	26.345	16,440,000
2020-02-19	394.96	398.11	390.50	392.15	26.143	11,728,500
2020-02-18	393.23	399.36	391.31	395.99	26.399	16,429,500
2020-02-14	393.59	396.01	389.77	390.89	26.059	13,483,500

← NewerPage 28 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.