O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	391.84	396.23	391.84	392.60	26.173	10,855,500
2020-02-12	391.19	393.26	389.33	392.47	26.165	12,612,000
2020-02-11	388.13	394.33	387.77	389.76	25.984	18,831,000
2020-02-10	385.33	392.00	385.33	391.31	26.087	12,685,500
2020-02-07	396.28	397.49	386.18	387.69	25.846	17,818,500
2020-02-06	404.28	412.49	388.43	398.13	26.542	32,776,500
2020-02-05	410.53	421.71	410.27	419.21	27.947	14,070,000
2020-02-04	409.78	415.96	407.47	407.59	27.173	9,997,500
2020-02-03	407.84	412.07	405.87	406.23	27.082	11,574,000
2020-01-31	415.28	417.95	405.00	406.10	27.073	19,123,500
2020-01-30	420.70	420.79	417.00	419.88	27.992	9,355,500
2020-01-29	427.70	429.53	423.90	424.13	28.275	5,524,500
2020-01-28	427.35	429.84	425.59	428.06	28.537	6,855,000
2020-01-27	425.88	428.85	425.88	426.81	28.454	6,724,500
2020-01-24	437.46	439.12	429.71	430.77	28.718	5,623,500
2020-01-23	432.74	436.91	430.89	436.05	29.070	10,281,000
2020-01-22	441.18	443.86	433.52	435.71	29.047	11,313,000
2020-01-21	439.92	446.83	439.81	440.60	29.373	9,334,500
2020-01-17	442.68	442.80	436.16	440.68	29.379	9,103,500
2020-01-16	439.90	443.99	438.45	441.07	29.405	13,134,000
2020-01-15	436.87	440.34	436.78	438.15	29.210	5,236,500
2020-01-14	434.16	438.79	432.50	438.51	29.234	6,492,000
2020-01-13	436.63	437.84	433.07	435.50	29.033	8,617,500
2020-01-10	437.88	438.39	434.90	436.85	29.123	8,541,000
2020-01-09	434.99	439.54	433.45	437.37	29.158	8,418,000
2020-01-08	428.87	437.57	428.87	431.90	28.793	7,192,500
2020-01-07	433.94	434.51	425.28	428.77	28.585	9,922,500
2020-01-06	437.03	437.03	429.22	434.66	28.977	12,556,500
2020-01-03	435.81	439.22	433.04	438.75	29.250	7,243,500
2020-01-02	438.50	439.06	434.44	437.52	29.168	11,941,500
2019-12-31	437.76	440.17	435.97	438.26	29.217	5,857,500
2019-12-30	437.36	439.26	435.43	437.51	29.167	4,467,000
2019-12-27	439.65	441.00	436.05	437.21	29.147	3,850,500
2019-12-26	440.72	442.04	436.53	439.09	29.273	3,633,000
2019-12-24	435.90	439.84	435.90	439.83	29.322	1,918,500
2019-12-23	441.86	442.50	435.50	437.41	29.161	5,433,000
2019-12-20	445.66	446.40	439.26	441.16	29.411	13,363,500
2019-12-19	435.47	444.16	433.63	442.65	29.510	7,198,500
2019-12-18	443.69	444.30	439.71	440.54	29.369	7,372,500
2019-12-17	441.21	446.38	441.21	443.70	29.580	6,883,500
2019-12-16	443.65	445.82	440.42	440.52	29.368	8,455,500
2019-12-13	438.56	442.56	436.71	441.35	29.423	7,117,500
2019-12-12	444.46	448.53	440.98	441.20	29.413	5,707,500
2019-12-11	439.47	444.80	439.25	444.65	29.643	6,337,500
2019-12-10	448.10	448.10	441.26	441.90	29.460	7,783,500
2019-12-09	441.30	444.31	437.61	439.73	29.315	5,722,500
2019-12-06	444.13	447.21	442.03	445.57	29.705	5,038,500
2019-12-05	442.25	443.15	439.32	441.04	29.403	5,268,000
2019-12-04	438.08	443.65	435.51	442.09	29.473	5,899,500
2019-12-03	444.20	444.88	434.50	438.64	29.243	8,274,000
2019-12-02	443.38	447.45	441.01	446.36	29.757	4,717,500
2019-11-29	438.00	447.70	438.00	442.28	29.485	3,621,000
2019-11-27	442.57	446.74	441.57	445.66	29.711	3,949,500
2019-11-26	439.27	443.44	439.12	442.28	29.485	7,707,000
2019-11-25	439.19	441.12	437.24	438.00	29.200	4,651,500
2019-11-22	437.58	438.46	434.27	438.26	29.217	7,938,000
2019-11-21	436.91	441.35	433.37	434.94	28.996	6,279,000
2019-11-20	444.47	447.67	436.70	438.70	29.247	9,313,500
2019-11-19	451.37	453.99	444.22	444.57	29.638	6,067,500
2019-11-18	446.03	454.31	445.87	449.89	29.993	7,308,000

← NewerPage 29 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.