O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	93.370	93.960	91.910	91.970	91.970	4,414,900
2026-04-24	92.880	93.610	91.660	93.130	93.130	5,220,800
2026-04-23	93.430	94.250	92.220	93.240	93.240	4,109,800
2026-04-22	93.810	94.720	93.410	93.920	93.920	4,237,900
2026-04-21	92.620	93.840	92.040	93.810	93.810	4,832,000
2026-04-20	93.980	94.400	92.580	92.830	92.830	5,220,300
2026-04-17	93.030	94.340	92.660	93.710	93.710	5,426,300
2026-04-16	93.180	94.260	92.500	92.710	92.710	4,107,700
2026-04-15	93.360	93.880	92.630	93.600	93.600	4,317,000
2026-04-14	93.280	94.260	93.100	93.520	93.520	3,902,500
2026-04-13	93.130	94.070	92.530	94.010	94.010	3,644,900
2026-04-10	94.070	94.070	92.230	93.010	93.010	4,399,100
2026-04-09	93.600	94.610	92.450	94.400	94.400	6,371,100
2026-04-08	91.360	93.080	91.360	93.060	93.060	4,383,700
2026-04-07	91.950	92.310	91.170	91.360	91.360	3,430,000
2026-04-06	90.500	92.370	90.290	92.130	92.130	3,226,500
2026-04-02	91.470	92.330	90.720	91.420	91.420	3,696,600
2026-04-01	92.480	93.230	91.670	92.100	92.100	5,722,300
2026-03-31	92.360	92.760	91.090	92.310	92.310	6,814,300
2026-03-30	89.910	92.630	89.900	92.110	92.110	6,008,200
2026-03-27	92.330	92.630	90.100	90.110	90.110	6,364,300
2026-03-26	91.530	92.980	91.250	92.270	92.270	5,294,500
2026-03-25	88.700	91.250	88.260	91.160	91.160	5,630,400
2026-03-24	88.240	88.950	87.720	87.990	87.990	5,553,200
2026-03-23	89.080	89.710	87.520	88.700	88.700	8,481,800
2026-03-20	87.650	88.700	86.770	87.300	87.300	10,368,500
2026-03-19	88.090	88.590	87.020	87.910	87.910	5,131,300
2026-03-18	88.500	88.690	87.090	87.720	87.720	5,396,500
2026-03-17	90.660	91.230	89.030	89.390	89.390	5,506,400
2026-03-16	91.400	92.070	89.800	90.460	90.460	6,239,000
2026-03-13	93.550	93.830	91.040	91.540	91.540	4,900,000
2026-03-12	94.250	95.630	92.560	92.980	92.980	5,801,300
2026-03-11	94.310	95.000	93.830	94.390	94.390	4,479,400
2026-03-10	94.400	95.610	93.900	94.710	94.710	3,913,500
2026-03-09	94.740	95.470	93.440	94.610	94.610	5,922,900
2026-03-06	94.710	95.560	93.480	94.600	94.600	5,979,700
2026-03-05	93.630	94.820	93.060	94.360	94.360	5,328,400
2026-03-04	93.650	94.780	92.630	94.270	94.270	6,029,300
2026-03-03	93.910	94.720	92.550	93.870	93.870	5,563,000
2026-03-02	93.990	95.170	93.460	95.030	95.030	6,444,400
2026-02-27	90.460	94.000	90.220	93.880	93.880	10,004,000
2026-02-26	91.770	91.990	90.680	91.330	91.330	9,822,900
2026-02-25	93.500	94.080	90.830	91.440	91.440	5,987,100
2026-02-24	95.080	95.990	93.820	94.330	94.330	3,845,100
2026-02-23	92.970	95.910	92.960	95.350	95.350	7,827,400
2026-02-20	93.690	95.090	92.330	93.500	93.500	5,634,600
2026-02-19	92.710	94.320	92.140	94.170	94.170	4,742,200
2026-02-18	92.430	93.630	91.850	92.750	92.750	4,102,500
2026-02-17	97.030	97.280	92.420	92.600	92.600	5,163,600
2026-02-13	95.490	97.350	94.920	96.660	96.660	5,952,700
2026-02-12	94.270	96.160	94.270	95.210	95.210	6,145,100
2026-02-11	93.460	94.330	92.820	94.110	94.110	6,037,600
2026-02-10	92.090	93.940	91.050	93.440	93.440	5,182,400
2026-02-09	94.000	94.380	91.880	92.720	92.720	6,279,200
2026-02-06	92.120	94.300	91.100	94.220	94.220	10,452,900
2026-02-05	92.350	95.190	92.090	92.860	92.860	12,164,000
2026-02-04	97.680	99.060	96.620	96.740	96.740	10,103,500
2026-02-03	97.220	99.200	96.820	97.100	97.100	6,573,700
2026-02-02	98.540	98.730	96.680	98.010	98.010	5,791,300
2026-01-30	98.360	98.860	97.340	98.410	98.410	6,262,400

← NewerPage 3 of 5 · 250 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.