O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	445.37	445.37	440.59	445.23	29.682	6,151,500
2019-11-14	442.36	443.83	439.36	443.19	29.546	3,628,500
2019-11-13	439.89	443.31	436.73	441.64	29.443	3,846,000
2019-11-12	438.15	442.32	436.20	439.91	29.327	6,249,000
2019-11-11	437.01	440.85	436.80	439.95	29.330	4,048,500
2019-11-08	439.24	441.57	436.80	439.23	29.282	3,822,000
2019-11-07	443.10	444.40	438.36	440.26	29.351	5,626,500
2019-11-06	435.02	441.98	432.19	440.83	29.389	7,812,000
2019-11-05	435.86	439.86	433.00	433.72	28.915	6,678,000
2019-11-04	438.91	439.71	433.58	436.49	29.099	6,537,000
2019-11-01	437.93	440.07	435.98	437.01	29.134	6,589,500
2019-10-31	437.25	437.66	431.19	435.51	29.034	5,721,000
2019-10-30	434.75	438.62	433.46	436.69	29.113	6,858,000
2019-10-29	438.36	440.88	434.27	434.35	28.957	6,852,000
2019-10-28	438.53	445.14	438.35	442.19	29.479	8,914,500
2019-10-25	436.82	446.78	436.02	438.54	29.236	13,510,500
2019-10-24	420.00	442.15	420.00	437.30	29.153	24,150,000
2019-10-23	400.00	402.05	397.14	400.53	26.702	9,571,500
2019-10-22	402.90	405.06	400.15	400.40	26.693	6,262,500
2019-10-21	406.35	407.40	400.23	402.47	26.831	6,963,000
2019-10-18	404.97	404.97	401.36	403.20	26.880	6,868,500
2019-10-17	407.32	409.67	403.13	407.17	27.145	6,480,000
2019-10-16	402.49	410.10	401.41	407.75	27.183	6,924,000
2019-10-15	401.66	405.32	400.00	403.75	26.917	6,760,500
2019-10-14	401.21	402.78	399.73	401.39	26.759	3,997,500
2019-10-11	401.65	405.75	400.19	401.35	26.757	4,372,500
2019-10-10	393.73	399.49	390.98	398.80	26.587	3,844,500
2019-10-09	391.35	396.84	389.85	395.33	26.355	5,125,500
2019-10-08	385.40	390.43	383.77	387.63	25.842	6,049,500
2019-10-07	390.04	392.38	387.86	388.95	25.930	4,096,500
2019-10-04	387.41	390.88	385.51	390.62	26.041	4,875,000
2019-10-03	391.00	391.80	385.01	387.35	25.823	4,777,500
2019-10-02	398.66	399.42	387.02	390.44	26.029	8,302,500
2019-10-01	400.04	402.57	398.72	400.67	26.711	5,994,000
2019-09-30	394.77	400.24	394.77	398.51	26.567	5,395,500
2019-09-27	397.69	399.50	392.14	394.48	26.299	3,993,000
2019-09-26	394.27	397.99	391.95	396.16	26.411	4,143,000
2019-09-25	395.18	396.06	391.57	394.78	26.319	6,163,500
2019-09-24	399.79	404.17	391.98	394.67	26.311	8,425,500
2019-09-23	397.14	403.65	397.14	397.88	26.525	8,598,000
2019-09-20	392.80	403.50	391.57	398.86	26.591	18,649,500
2019-09-19	390.49	396.83	389.17	389.93	25.995	7,011,000
2019-09-18	392.23	395.59	385.80	390.49	26.033	6,445,500
2019-09-17	379.49	391.77	378.24	391.57	26.105	9,060,000
2019-09-16	389.86	391.53	379.87	380.44	25.363	9,393,000
2019-09-13	391.00	394.66	389.56	390.85	26.057	9,547,500
2019-09-12	406.00	407.49	393.73	393.90	26.260	8,995,500
2019-09-11	407.72	408.85	402.27	404.77	26.985	6,610,500
2019-09-10	402.05	409.17	398.03	407.68	27.179	10,482,000
2019-09-09	401.24	403.00	398.68	402.62	26.841	8,227,500
2019-09-06	398.47	403.75	398.12	399.73	26.649	6,265,500
2019-09-05	391.96	399.45	391.50	396.58	26.439	7,503,000
2019-09-04	387.36	389.13	381.97	388.61	25.907	6,298,500
2019-09-03	380.00	385.63	380.00	383.86	25.591	5,304,000
2019-08-30	387.70	388.04	382.99	383.76	25.584	6,310,500
2019-08-29	388.00	390.01	384.87	385.44	25.696	6,769,500
2019-08-28	375.66	385.40	375.00	383.72	25.581	6,168,000
2019-08-27	380.98	382.29	376.72	376.92	25.128	9,208,500
2019-08-26	378.43	380.87	375.02	378.65	25.243	6,681,000
2019-08-23	379.36	383.21	375.95	377.34	25.156	7,258,500

← NewerPage 30 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.