O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	350.37	351.43	343.24	346.34	23.089	16,899,000
2018-11-30	355.27	356.73	344.29	346.78	23.119	12,219,000
2018-11-29	357.31	361.57	354.42	354.85	23.657	8,157,000
2018-11-28	352.77	359.09	352.15	358.87	23.925	9,714,000
2018-11-27	350.08	356.00	350.08	353.08	23.539	10,080,000
2018-11-26	354.52	358.50	350.26	350.99	23.399	7,032,000
2018-11-23	343.22	353.38	343.00	350.63	23.375	3,915,000
2018-11-21	337.64	346.29	337.64	345.58	23.039	8,188,500
2018-11-20	350.36	350.96	335.83	336.07	22.405	11,848,500
2018-11-19	352.62	358.42	349.83	354.24	23.616	8,751,000
2018-11-16	343.30	353.09	342.22	352.60	23.507	9,381,000
2018-11-15	352.79	352.83	343.74	346.00	23.067	12,271,500
2018-11-14	359.94	363.20	354.15	354.78	23.652	10,032,000
2018-11-13	355.32	359.06	353.34	357.52	23.835	11,392,500
2018-11-12	353.60	355.27	346.92	349.41	23.294	14,838,000
2018-11-09	354.45	356.26	349.86	354.74	23.649	11,595,000
2018-11-08	341.76	354.48	340.83	353.44	23.563	15,259,500
2018-11-07	335.95	342.93	333.54	342.13	22.809	12,102,000
2018-11-06	328.59	335.00	328.59	333.54	22.236	8,497,500
2018-11-05	325.45	329.01	324.81	327.27	21.818	10,486,500
2018-11-02	321.34	326.68	319.13	325.23	21.682	14,169,000
2018-11-01	319.11	324.54	318.33	320.61	21.374	14,316,000
2018-10-31	332.04	333.00	319.69	320.75	21.383	15,846,000
2018-10-30	330.69	335.28	327.32	330.47	22.031	9,685,500
2018-10-29	330.15	333.24	324.77	329.18	21.945	8,769,000
2018-10-26	319.40	331.76	315.00	326.08	21.739	15,141,000
2018-10-25	318.00	334.00	314.14	324.55	21.637	29,337,000
2018-10-24	340.80	344.50	320.65	322.83	21.522	17,370,000
2018-10-23	341.68	343.64	337.55	340.33	22.689	13,527,000
2018-10-22	341.15	347.64	341.05	344.82	22.988	8,412,000
2018-10-19	344.50	346.00	339.57	339.87	22.658	9,436,500
2018-10-18	335.00	341.73	333.95	338.45	22.563	10,455,000
2018-10-17	346.77	347.59	326.45	334.78	22.319	14,490,000
2018-10-16	342.33	347.99	337.76	347.27	23.151	10,077,000
2018-10-15	339.72	346.01	338.21	343.54	22.903	10,255,500
2018-10-12	334.12	340.62	332.58	339.54	22.636	11,025,000
2018-10-11	334.66	340.25	328.17	330.35	22.023	9,736,500
2018-10-10	344.47	345.84	336.05	336.45	22.430	10,489,500
2018-10-09	344.52	349.67	344.52	345.56	23.037	7,566,000
2018-10-08	340.61	346.71	340.39	344.34	22.956	7,402,500
2018-10-05	339.60	344.74	338.38	340.82	22.721	9,043,500
2018-10-04	343.74	344.43	338.07	339.44	22.629	5,871,000
2018-10-03	343.57	345.80	342.62	343.50	22.900	6,508,500
2018-10-02	346.85	346.85	342.03	342.09	22.806	7,147,500
2018-10-01	349.38	349.48	344.45	345.78	23.052	8,487,000
2018-09-28	345.99	349.21	345.20	347.32	23.155	6,652,500
2018-09-27	345.12	348.30	344.32	345.90	23.060	5,316,000
2018-09-26	345.65	349.27	345.32	345.72	23.048	5,649,000
2018-09-25	344.41	345.74	342.79	344.31	22.954	5,368,500
2018-09-24	341.59	346.15	338.55	343.05	22.870	6,159,000
2018-09-21	345.50	345.62	342.19	344.51	22.967	15,616,500
2018-09-20	343.65	344.93	340.94	344.54	22.969	5,469,000
2018-09-19	340.73	343.99	340.11	342.91	22.861	7,035,000
2018-09-18	331.15	342.29	329.99	340.48	22.699	11,373,000
2018-09-17	340.24	341.47	334.85	336.66	22.444	12,610,500
2018-09-14	342.74	343.99	337.95	338.73	22.582	8,973,000
2018-09-13	343.08	345.23	339.77	341.81	22.787	13,396,500
2018-09-12	347.97	349.36	342.78	343.96	22.931	8,748,000
2018-09-11	346.04	351.65	346.04	347.72	23.181	10,321,500
2018-09-10	348.07	349.42	345.01	345.89	23.059	7,314,000

← NewerPage 34 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.