O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	371.46	376.00	366.79	370.48	24.699	10,516,500
2019-03-01	373.10	374.81	366.96	371.09	24.739	8,637,000
2019-02-28	364.28	372.70	363.60	371.96	24.797	11,986,500
2019-02-27	378.28	379.25	366.95	367.96	24.531	9,993,000
2019-02-26	381.00	383.80	376.12	378.04	25.203	12,958,500
2019-02-25	384.38	385.00	372.91	375.16	25.011	11,343,000
2019-02-22	382.41	385.90	380.86	383.99	25.599	7,200,000
2019-02-21	382.39	383.15	378.57	380.50	25.367	6,832,500
2019-02-20	383.58	386.13	379.00	383.58	25.572	7,824,000
2019-02-19	388.27	394.42	382.08	384.54	25.636	9,480,000
2019-02-15	386.11	388.51	382.07	388.00	25.867	10,126,500
2019-02-14	376.31	383.68	372.87	383.05	25.537	9,336,000
2019-02-13	379.39	379.91	375.13	377.42	25.161	10,882,500
2019-02-12	369.27	378.64	369.06	378.49	25.233	15,492,000
2019-02-11	359.99	368.73	358.89	366.68	24.445	13,449,000
2019-02-08	362.53	365.39	357.76	360.23	24.015	21,115,500
2019-02-07	361.60	366.18	353.70	365.46	24.364	26,401,500
2019-02-06	356.58	359.00	352.31	353.62	23.575	13,407,000
2019-02-05	356.19	359.77	354.35	358.21	23.881	12,217,500
2019-02-04	348.22	356.48	345.50	356.17	23.745	11,079,000
2019-02-01	346.08	348.69	342.77	346.75	23.117	13,489,500
2019-01-31	346.91	347.72	340.00	344.66	22.977	12,072,000
2019-01-30	339.42	346.16	337.26	345.68	23.045	9,558,000
2019-01-29	334.73	339.89	333.44	339.24	22.616	7,737,000
2019-01-28	336.16	340.34	333.11	335.67	22.378	9,367,500
2019-01-25	341.67	342.81	331.34	337.44	22.496	11,274,000
2019-01-24	348.81	348.84	339.49	339.94	22.663	9,376,500
2019-01-23	345.00	349.18	342.51	347.90	23.193	6,090,000
2019-01-22	349.16	352.63	343.26	345.45	23.030	8,793,000
2019-01-18	350.73	353.74	345.89	351.50	23.433	8,641,500
2019-01-17	344.31	350.28	341.64	348.22	23.215	7,546,500
2019-01-16	344.73	344.73	340.00	344.00	22.933	6,928,500
2019-01-15	341.25	346.91	340.00	344.15	22.943	8,398,500
2019-01-14	336.62	343.45	335.31	341.15	22.743	8,091,000
2019-01-11	341.68	343.95	337.07	338.73	22.582	8,160,000
2019-01-10	340.16	343.72	337.35	343.44	22.896	7,768,500
2019-01-09	336.87	346.50	336.87	343.54	22.903	10,918,500
2019-01-08	342.08	342.41	329.86	336.07	22.405	20,112,000
2019-01-07	341.57	344.72	336.03	339.69	22.646	16,450,500
2019-01-04	348.46	351.88	338.83	341.82	22.788	12,114,000
2019-01-03	338.95	348.96	335.38	346.13	23.075	15,412,500
2019-01-02	335.82	346.71	335.01	341.15	22.743	14,061,000
2018-12-31	345.00	346.10	340.06	344.33	22.955	8,820,000
2018-12-28	345.31	346.48	338.58	342.10	22.807	7,818,000
2018-12-27	340.57	343.15	331.03	343.12	22.875	8,749,500
2018-12-26	329.26	344.54	329.26	344.45	22.963	7,726,500
2018-12-24	330.23	333.00	326.71	327.41	21.827	5,511,000
2018-12-21	330.77	339.97	329.37	330.57	22.038	19,372,500
2018-12-20	340.05	340.87	327.33	332.69	22.179	11,547,000
2018-12-19	343.16	348.92	338.01	340.39	22.693	10,117,500
2018-12-18	342.00	347.34	341.20	344.10	22.940	8,260,500
2018-12-17	346.94	347.51	338.81	340.94	22.729	10,209,000
2018-12-14	352.98	356.40	347.81	348.17	23.211	9,942,000
2018-12-13	352.65	355.50	350.43	354.56	23.637	9,204,000
2018-12-12	346.61	355.44	346.49	353.63	23.575	10,776,000
2018-12-11	340.58	346.67	339.52	342.57	22.838	8,941,500
2018-12-10	332.86	340.12	328.41	338.06	22.537	8,458,500
2018-12-07	336.62	343.96	330.36	331.45	22.097	8,268,000
2018-12-06	342.38	342.40	330.10	340.41	22.694	14,860,500
2018-12-04	346.53	355.97	343.00	346.43	23.095	17,164,500

← NewerPage 33 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.