O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	282.74	284.26	280.37	281.89	18.793	9,630,000
2018-06-13	284.25	284.86	281.56	281.65	18.777	8,104,500
2018-06-12	284.95	286.86	283.73	284.78	18.985	7,506,000
2018-06-11	282.62	286.51	282.31	284.78	18.985	8,988,000
2018-06-08	281.53	284.16	281.26	283.13	18.875	7,302,000
2018-06-07	279.79	287.66	278.54	282.76	18.851	10,887,000
2018-06-06	276.34	279.65	275.84	279.13	18.609	10,480,500
2018-06-05	277.44	277.71	274.51	275.82	18.388	10,671,000
2018-06-04	273.15	279.34	272.94	277.72	18.515	7,935,000
2018-06-01	269.91	274.72	269.26	272.48	18.165	8,778,000
2018-05-31	272.85	272.86	268.35	269.41	17.961	17,743,500
2018-05-30	270.10	273.87	268.04	273.56	18.237	10,096,500
2018-05-29	266.40	270.30	265.27	269.15	17.943	8,887,500
2018-05-25	267.99	269.92	267.56	268.29	17.886	7,075,500
2018-05-24	270.29	271.50	265.11	268.64	17.909	11,344,500
2018-05-23	266.58	271.31	266.32	271.24	18.083	11,613,000
2018-05-22	280.02	280.40	264.50	267.45	17.830	17,035,500
2018-05-21	273.85	278.83	272.28	276.18	18.412	9,804,000
2018-05-18	273.90	273.90	270.61	272.09	18.139	7,815,000
2018-05-17	270.49	276.34	269.96	272.89	18.193	10,384,500
2018-05-16	273.38	274.96	269.93	271.26	18.084	9,241,500
2018-05-15	271.81	273.55	266.64	272.45	18.163	11,023,500
2018-05-14	269.67	274.95	267.75	272.85	18.190	12,624,000
2018-05-11	264.96	270.89	263.06	269.62	17.975	10,864,500
2018-05-10	265.55	265.55	261.75	265.20	17.680	7,606,500
2018-05-09	266.17	267.89	258.73	265.41	17.694	15,045,000
2018-05-08	262.95	266.20	261.09	265.74	17.716	11,866,500
2018-05-07	259.98	264.00	259.41	263.17	17.545	11,670,000
2018-05-04	257.18	262.30	256.19	259.51	17.301	9,931,500
2018-05-03	258.64	260.99	255.16	258.94	17.263	9,199,500
2018-05-02	258.26	261.98	255.75	259.50	17.300	12,447,000
2018-05-01	254.09	259.75	254.09	258.76	17.251	12,643,500
2018-04-30	263.98	264.57	256.07	256.07	17.071	18,589,500
2018-04-27	259.23	265.00	256.53	263.29	17.553	23,268,000
2018-04-26	254.94	262.00	249.50	257.40	17.160	56,076,000
2018-04-25	224.40	229.59	224.40	227.67	15.178	25,950,000
2018-04-24	224.33	227.62	223.08	224.63	14.975	16,672,500
2018-04-23	222.24	224.46	220.95	222.58	14.839	9,648,000
2018-04-20	222.76	223.68	217.64	221.48	14.765	13,462,500
2018-04-19	225.81	226.58	221.63	222.95	14.863	13,972,500
2018-04-18	225.31	229.10	224.74	226.73	15.115	12,867,000
2018-04-17	226.76	227.34	223.51	224.01	14.934	13,479,000
2018-04-16	227.26	229.36	223.76	226.77	15.118	11,002,500
2018-04-13	231.15	232.22	222.72	224.87	14.991	20,620,500
2018-04-12	232.21	234.12	229.79	229.85	15.323	11,316,000
2018-04-11	234.68	236.33	232.30	232.79	15.519	11,949,000
2018-04-10	235.24	237.85	232.42	236.69	15.779	10,225,500
2018-04-09	237.08	239.35	231.85	232.28	15.485	12,867,000
2018-04-06	242.64	243.40	234.36	237.19	15.813	9,928,500
2018-04-05	243.93	245.00	239.28	243.87	16.258	9,511,500
2018-04-04	234.25	242.92	234.06	242.03	16.135	12,001,500
2018-04-03	236.63	240.83	234.23	237.77	15.851	11,356,500
2018-04-02	245.48	247.36	232.34	236.08	15.739	18,102,000
2018-03-29	243.86	249.96	243.86	247.38	16.492	10,714,500
2018-03-28	239.40	245.49	239.26	242.72	16.181	10,105,500
2018-03-27	246.66	247.69	238.26	238.97	15.931	13,411,500
2018-03-26	242.94	245.97	241.10	245.40	16.360	13,308,000
2018-03-23	241.37	242.39	239.38	239.44	15.963	12,957,000
2018-03-22	244.90	247.47	240.97	241.16	16.077	14,572,500
2018-03-21	247.43	251.90	246.90	247.05	16.470	9,444,000

← NewerPage 36 of 79 · 4,732 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.