O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	368.20	370.49	363.44	367.13	24.475	9,172,500
2019-05-28	368.67	376.28	368.58	369.30	24.620	11,611,500
2019-05-24	368.49	372.33	362.24	366.85	24.457	10,077,000
2019-05-23	365.18	367.90	362.12	366.14	24.409	10,585,500
2019-05-22	360.97	369.82	360.10	368.62	24.575	13,947,000
2019-05-21	356.31	363.80	356.31	362.64	24.176	13,048,500
2019-05-20	350.58	355.76	349.84	353.99	23.599	8,437,500
2019-05-17	351.44	357.90	350.36	353.02	23.535	9,094,500
2019-05-16	353.80	356.66	351.17	352.57	23.505	9,705,000
2019-05-15	352.78	356.10	351.97	353.40	23.560	12,216,000
2019-05-14	355.03	355.42	349.71	353.81	23.587	12,295,500
2019-05-13	360.66	361.46	353.91	354.85	23.657	11,242,500
2019-05-10	365.55	368.62	358.54	364.79	24.319	11,214,000
2019-05-09	364.38	367.83	361.66	367.39	24.493	10,740,000
2019-05-08	368.28	370.35	364.65	367.77	24.518	10,153,500
2019-05-07	373.12	375.71	366.61	368.87	24.591	8,862,000
2019-05-06	372.49	377.06	370.50	375.76	25.051	8,986,500
2019-05-03	382.37	383.11	375.48	375.79	25.053	10,081,500
2019-05-02	373.00	381.61	372.20	381.03	25.402	10,842,000
2019-05-01	377.69	381.80	373.28	373.55	24.903	9,763,500
2019-04-30	373.72	378.88	370.50	378.57	25.238	12,049,500
2019-04-29	380.95	383.77	373.35	375.00	25.000	11,577,000
2019-04-26	380.63	381.01	374.03	379.96	25.331	16,464,000
2019-04-25	380.43	382.20	367.12	380.00	25.333	33,346,500
2019-04-24	396.75	400.93	394.46	396.71	26.447	12,037,500
2019-04-23	393.12	398.92	392.47	395.66	26.377	13,591,500
2019-04-22	397.43	398.60	392.06	393.31	26.221	10,564,500
2019-04-18	401.00	402.61	397.23	399.46	26.631	11,619,000
2019-04-17	407.42	408.20	403.12	404.27	26.951	7,543,500
2019-04-16	410.08	414.63	406.29	408.49	27.233	8,587,500
2019-04-15	405.34	409.71	404.20	408.67	27.245	6,855,000
2019-04-12	407.85	408.84	404.11	406.32	27.088	7,362,000
2019-04-11	406.26	409.33	403.19	407.85	27.190	8,314,500
2019-04-10	401.46	405.14	398.88	405.01	27.001	7,075,500
2019-04-09	400.67	401.46	397.55	399.91	26.661	5,680,500
2019-04-08	400.76	404.16	397.45	401.99	26.799	7,447,500
2019-04-05	399.63	403.79	398.17	401.13	26.742	7,299,000
2019-04-04	397.00	398.41	394.00	398.08	26.539	5,127,000
2019-04-03	396.37	398.07	394.16	396.40	26.427	8,685,000
2019-04-02	393.00	395.05	390.54	394.33	26.289	8,026,500
2019-04-01	391.40	394.42	388.85	391.54	26.103	11,065,500
2019-03-29	389.64	391.78	387.63	388.30	25.887	11,958,000
2019-03-28	388.77	390.36	384.08	388.47	25.898	6,547,500
2019-03-27	385.38	388.23	381.98	386.89	25.793	6,360,000
2019-03-26	387.11	387.80	382.64	384.68	25.645	6,532,500
2019-03-25	381.50	387.11	377.36	385.89	25.726	7,308,000
2019-03-22	383.44	385.81	375.98	376.30	25.087	6,868,500
2019-03-21	375.19	385.00	373.25	384.61	25.641	7,717,500
2019-03-20	372.97	378.02	371.26	375.48	25.032	6,856,500
2019-03-19	375.82	379.39	373.02	374.21	24.947	6,478,500
2019-03-18	369.26	378.33	368.96	375.80	25.053	10,669,500
2019-03-15	368.86	371.06	363.27	370.02	24.668	17,326,500
2019-03-14	366.03	368.48	362.79	368.16	24.544	10,318,500
2019-03-13	366.95	369.60	365.01	367.33	24.489	8,598,000
2019-03-12	367.35	368.36	361.54	365.51	24.367	7,714,500
2019-03-11	365.00	367.71	362.56	366.34	24.423	7,522,500
2019-03-08	368.00	368.03	362.21	364.10	24.273	7,335,000
2019-03-07	371.59	372.63	368.18	369.41	24.627	6,345,000
2019-03-06	376.02	376.73	371.22	372.36	24.824	7,504,500
2019-03-05	371.98	377.69	369.65	374.80	24.987	8,356,500

← NewerPage 32 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.