O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	249.63	250.57	246.88	247.61	16.507	6,996,000
2018-03-19	250.16	254.11	246.43	248.70	16.580	11,322,000
2018-03-16	250.08	253.34	248.30	251.16	16.744	14,134,500
2018-03-15	249.55	252.32	248.50	248.84	16.589	6,988,500
2018-03-14	251.40	253.15	248.19	249.14	16.609	7,552,500
2018-03-13	250.13	253.44	248.15	250.82	16.721	9,699,000
2018-03-12	250.52	251.01	246.01	249.12	16.608	10,620,000
2018-03-09	244.44	250.83	243.25	250.51	16.701	9,627,000
2018-03-08	244.42	244.86	241.67	242.34	16.156	10,053,000
2018-03-07	249.32	250.50	242.43	242.78	16.185	13,206,000
2018-03-06	246.78	252.78	245.64	251.74	16.783	9,918,000
2018-03-05	240.00	246.91	240.00	246.85	16.457	11,167,500
2018-03-02	242.33	244.13	237.70	241.01	16.067	14,023,500
2018-03-01	243.63	248.16	240.54	243.26	16.217	14,083,500
2018-02-28	240.88	250.31	239.01	244.19	16.279	17,635,500
2018-02-27	253.40	253.67	238.41	238.58	15.905	29,581,500
2018-02-26	254.40	255.03	251.50	254.97	16.998	11,319,000
2018-02-23	249.08	254.22	249.08	254.13	16.942	9,124,500
2018-02-22	248.47	251.87	246.65	247.36	16.491	8,841,000
2018-02-21	255.05	258.76	247.53	247.69	16.513	14,662,500
2018-02-20	250.05	254.89	247.73	252.38	16.825	11,715,000
2018-02-16	251.99	253.54	249.43	251.10	16.740	10,902,000
2018-02-15	248.62	252.29	247.60	252.29	16.819	12,652,500
2018-02-14	244.06	249.52	242.38	247.55	16.503	16,431,000
2018-02-13	247.09	248.87	243.08	245.31	16.354	11,296,500
2018-02-12	250.60	252.89	244.66	248.25	16.550	14,167,500
2018-02-09	254.82	256.36	239.82	249.83	16.655	27,555,000
2018-02-08	256.00	262.36	248.44	252.22	16.815	38,899,500
2018-02-07	254.03	258.40	250.51	252.08	16.805	26,026,500
2018-02-06	245.15	255.72	241.68	254.90	16.993	21,072,000
2018-02-05	251.73	258.47	246.46	246.49	16.433	21,138,000
2018-02-02	260.72	263.08	251.84	252.64	16.843	22,051,500
2018-02-01	263.01	266.47	260.67	262.38	17.492	14,292,000
2018-01-31	269.13	271.56	263.70	264.69	17.646	22,708,500
2018-01-30	272.87	276.05	267.78	268.27	17.885	13,764,000
2018-01-29	275.14	276.24	272.96	273.94	18.263	9,723,000
2018-01-26	275.14	276.01	272.75	275.47	18.365	10,548,000
2018-01-25	277.57	279.23	272.38	272.88	18.192	12,768,000
2018-01-24	272.49	277.13	269.18	275.93	18.395	11,143,500
2018-01-23	271.49	272.46	268.82	271.21	18.081	9,000,000
2018-01-22	273.00	274.68	268.77	272.30	18.153	10,344,000
2018-01-19	268.04	273.17	266.79	273.02	18.201	11,785,500
2018-01-18	264.92	267.13	263.36	266.33	17.755	9,888,000
2018-01-17	259.61	265.82	257.50	265.04	17.669	16,017,000
2018-01-16	259.86	260.51	256.35	257.89	17.193	12,664,500
2018-01-12	261.15	261.15	256.13	258.60	17.240	18,714,000
2018-01-11	258.54	260.28	256.96	259.75	17.317	12,208,500
2018-01-10	260.19	261.13	258.06	258.45	17.230	10,548,000
2018-01-09	260.18	262.38	258.01	261.26	17.417	7,966,500
2018-01-08	260.95	266.26	259.21	260.00	17.333	9,621,000
2018-01-05	259.49	262.33	257.51	260.28	17.352	9,622,500
2018-01-04	255.56	261.22	254.22	257.68	17.179	13,383,000
2018-01-03	249.90	255.71	248.82	253.84	16.923	20,370,000
2018-01-02	241.34	252.03	241.29	249.26	16.617	21,352,500
2017-12-29	241.34	242.51	240.28	240.54	16.036	12,519,000
2017-12-28	242.85	243.54	240.96	242.36	16.157	11,209,500
2017-12-27	245.00	246.02	241.68	242.31	16.154	9,715,500
2017-12-26	243.66	246.89	242.24	244.65	16.310	9,694,500
2017-12-22	240.98	243.40	240.15	242.50	16.167	14,620,500
2017-12-21	242.68	243.24	241.08	241.50	16.100	17,278,500

← NewerPage 37 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.