O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	344.09	347.98	344.09	346.12	23.075	6,600,000
2018-09-06	340.87	346.30	340.87	344.70	22.980	6,115,500
2018-09-05	342.84	346.35	340.43	340.86	22.724	10,362,000
2018-09-04	335.52	345.36	335.52	343.78	22.919	11,446,500
2018-08-31	329.63	335.98	329.63	335.42	22.361	10,615,500
2018-08-30	331.82	333.75	329.04	329.53	21.969	7,636,500
2018-08-29	332.14	335.36	330.07	332.77	22.185	5,367,000
2018-08-28	331.16	332.60	328.99	332.03	22.135	5,071,500
2018-08-27	332.22	332.95	329.28	330.08	22.005	5,896,500
2018-08-24	332.15	333.33	328.90	330.67	22.045	6,373,500
2018-08-23	329.13	332.23	327.75	331.65	22.110	6,660,000
2018-08-22	328.85	332.40	328.24	328.66	21.911	7,342,500
2018-08-21	331.48	334.02	328.29	329.97	21.998	7,629,000
2018-08-20	330.87	332.27	326.37	330.11	22.007	7,519,500
2018-08-17	328.17	330.21	326.18	329.96	21.997	7,632,000
2018-08-16	326.51	329.21	325.48	328.54	21.903	7,503,000
2018-08-15	320.71	327.21	318.30	324.75	21.650	10,260,000
2018-08-14	317.01	325.36	317.01	323.27	21.551	10,765,500
2018-08-13	319.96	320.00	314.08	314.36	20.957	7,920,000
2018-08-10	316.10	319.86	315.79	318.94	21.263	6,648,000
2018-08-09	317.66	320.22	316.39	318.78	21.252	5,367,000
2018-08-08	316.39	321.01	316.31	318.04	21.203	7,791,000
2018-08-07	315.50	316.57	312.05	315.67	21.045	6,193,500
2018-08-06	312.33	315.86	311.17	315.47	21.031	7,941,000
2018-08-03	309.39	312.99	308.46	311.88	20.792	9,186,000
2018-08-02	301.73	310.11	301.41	308.87	20.591	12,844,500
2018-08-01	302.66	305.00	301.02	302.70	20.180	8,635,500
2018-07-31	303.09	306.30	301.62	306.00	20.400	8,388,000
2018-07-30	299.68	305.76	299.00	304.59	20.306	9,880,500
2018-07-27	303.58	305.05	298.12	300.44	20.029	10,539,000
2018-07-26	305.00	310.00	297.83	303.76	20.251	23,559,000
2018-07-25	294.31	297.37	291.16	297.20	19.813	18,967,500
2018-07-24	300.91	300.91	293.01	294.15	19.610	11,763,000
2018-07-23	297.05	301.69	291.54	299.53	19.969	9,682,500
2018-07-20	299.09	299.81	296.58	297.33	19.822	9,498,000
2018-07-19	290.02	300.07	288.43	299.23	19.949	15,256,500
2018-07-18	289.76	290.81	288.21	290.51	19.367	8,082,000
2018-07-17	284.59	289.76	284.11	289.50	19.300	10,173,000
2018-07-16	286.62	287.63	283.39	285.32	19.021	9,372,000
2018-07-13	285.47	289.39	285.47	286.00	19.067	5,563,500
2018-07-12	285.35	287.32	283.58	284.91	18.994	7,015,500
2018-07-11	286.82	286.99	281.18	283.34	18.889	6,549,000
2018-07-10	289.40	290.01	285.85	288.11	19.207	7,332,000
2018-07-09	284.24	290.34	283.64	289.38	19.292	12,858,000
2018-07-06	280.88	283.50	279.32	282.95	18.863	6,592,500
2018-07-05	277.64	280.35	273.74	279.73	18.649	7,644,000
2018-07-03	276.24	280.40	275.76	276.78	18.452	4,857,000
2018-07-02	272.45	274.71	270.97	274.52	18.301	9,166,500
2018-06-29	277.51	278.00	273.30	273.57	18.238	8,977,500
2018-06-28	272.87	278.63	271.58	276.26	18.417	8,547,000
2018-06-27	281.79	281.98	272.37	272.84	18.189	12,795,000
2018-06-26	280.56	282.23	280.48	281.04	18.736	9,532,500
2018-06-25	281.43	283.54	278.44	280.32	18.688	11,268,000
2018-06-22	288.34	290.35	285.57	286.16	19.077	13,890,000
2018-06-21	284.01	288.34	282.80	287.07	19.138	7,572,000
2018-06-20	283.14	287.00	280.79	284.18	18.945	10,200,000
2018-06-19	280.17	283.20	278.85	282.01	18.801	8,877,000
2018-06-18	281.86	283.57	280.33	282.11	18.807	7,627,500
2018-06-15	280.00	285.06	279.91	282.93	18.862	19,749,000
2018-06-14	282.74	284.26	280.37	281.89	18.793	9,630,000

← NewerPage 35 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.