O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	385.36	386.50	380.06	382.18	25.479	6,513,000
2019-08-21	388.02	388.74	382.39	384.00	25.600	5,778,000
2019-08-20	386.66	389.85	382.78	383.24	25.549	7,585,500
2019-08-19	384.63	387.57	380.87	385.77	25.718	8,353,500
2019-08-16	378.93	382.66	378.38	381.64	25.443	7,350,000
2019-08-15	371.77	379.00	369.24	375.43	25.029	7,195,500
2019-08-14	368.50	374.37	366.64	369.43	24.629	11,737,500
2019-08-13	367.81	381.27	364.58	373.54	24.903	12,601,500
2019-08-12	376.75	377.99	368.78	370.84	24.723	12,958,500
2019-08-09	382.10	384.74	375.43	378.31	25.221	8,143,500
2019-08-08	377.04	382.30	375.55	381.59	25.439	8,080,500
2019-08-07	369.37	376.57	368.00	375.84	25.056	10,434,000
2019-08-06	366.67	375.18	362.50	373.56	24.904	10,920,000
2019-08-05	366.41	366.99	359.86	363.62	24.241	11,892,000
2019-08-02	375.04	375.60	368.00	369.93	24.662	10,182,000
2019-08-01	380.86	381.71	372.28	374.80	24.987	12,355,500
2019-07-31	382.11	385.53	375.55	380.76	25.384	9,700,500
2019-07-30	388.62	389.11	382.89	383.35	25.557	6,478,500
2019-07-29	383.55	390.54	383.41	389.82	25.988	9,994,500
2019-07-26	375.70	385.39	374.70	383.79	25.586	8,310,000
2019-07-25	385.51	400.99	375.22	376.00	25.067	23,530,500
2019-07-24	390.71	397.77	390.27	396.50	26.433	8,634,000
2019-07-23	396.76	398.00	388.81	392.39	26.159	9,454,500
2019-07-22	398.12	400.06	393.64	394.78	26.319	10,140,000
2019-07-19	403.61	404.92	396.45	396.82	26.455	8,799,000
2019-07-18	392.47	403.67	385.52	403.19	26.879	13,543,500
2019-07-17	405.58	407.20	398.81	399.64	26.643	7,567,500
2019-07-16	403.22	407.03	402.57	405.55	27.037	7,684,500
2019-07-15	403.46	403.89	399.13	403.23	26.882	5,092,500
2019-07-12	395.46	403.63	394.55	401.83	26.789	7,723,500
2019-07-11	390.81	395.85	386.55	393.47	26.231	7,732,500
2019-07-10	388.00	389.93	384.33	389.20	25.947	8,383,500
2019-07-09	386.13	388.97	384.11	385.21	25.681	6,990,000
2019-07-08	385.51	390.45	385.15	386.27	25.751	6,502,500
2019-07-05	385.79	387.49	383.35	386.04	25.736	4,884,000
2019-07-03	383.00	387.67	382.09	386.22	25.748	6,550,500
2019-07-02	374.39	386.22	374.39	383.09	25.539	9,538,500
2019-07-01	373.00	376.80	371.10	374.34	24.956	7,833,000
2019-06-28	367.57	371.21	367.03	369.32	24.621	9,235,500
2019-06-27	365.53	370.85	364.08	367.57	24.505	7,995,000
2019-06-26	369.10	373.15	367.85	368.19	24.546	7,977,000
2019-06-25	375.49	375.73	371.63	374.46	24.964	7,096,500
2019-06-24	376.16	377.93	373.60	375.49	25.033	5,805,000
2019-06-21	375.58	378.52	373.21	376.27	25.085	12,951,000
2019-06-20	382.02	383.77	373.02	375.87	25.058	9,603,000
2019-06-19	384.65	385.25	369.24	378.99	25.266	10,429,500
2019-06-18	384.77	387.68	382.54	385.33	25.689	9,306,000
2019-06-17	389.18	391.15	383.28	383.85	25.590	9,618,000
2019-06-14	389.60	390.10	386.17	387.96	25.864	6,726,000
2019-06-13	386.55	389.81	385.13	387.57	25.838	4,234,500
2019-06-12	381.25	385.43	380.17	384.71	25.647	4,381,500
2019-06-11	387.55	387.59	380.11	381.00	25.400	6,835,500
2019-06-10	382.87	387.64	382.87	385.03	25.669	5,427,000
2019-06-07	383.17	385.18	381.39	382.26	25.484	6,943,500
2019-06-06	379.46	383.57	378.82	381.05	25.403	6,847,500
2019-06-05	375.34	381.51	374.17	379.89	25.326	7,573,500
2019-06-04	377.97	380.59	372.95	374.90	24.993	10,318,500
2019-06-03	371.49	378.58	367.64	374.22	24.948	12,024,000
2019-05-31	368.85	372.16	366.29	371.37	24.758	8,238,000
2019-05-30	368.57	373.14	366.44	372.31	24.821	6,627,000

← NewerPage 31 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.