O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	280.76	281.98	278.79	279.40	18.627	7,872,000
2017-01-06	282.81	283.97	281.34	281.78	18.785	7,089,000
2017-01-05	280.84	283.12	280.22	282.81	18.854	9,660,000
2017-01-04	280.82	282.80	279.30	282.11	18.807	7,389,000
2017-01-03	280.00	281.07	278.06	280.82	18.721	14,512,500
2016-12-30	282.59	283.37	277.37	278.41	18.561	8,670,000
2016-12-29	281.30	282.46	280.91	281.64	18.776	6,022,500
2016-12-28	284.30	284.99	280.24	280.67	18.711	6,699,000
2016-12-27	283.01	284.74	283.01	283.65	18.910	6,555,000
2016-12-23	282.88	283.79	282.07	283.22	18.881	4,438,500
2016-12-22	285.28	285.40	282.52	282.99	18.866	10,792,500
2016-12-21	285.00	286.57	283.78	285.53	19.035	7,599,000
2016-12-20	284.31	285.71	282.56	285.15	19.010	6,885,000
2016-12-19	279.30	284.16	278.01	283.11	18.874	10,111,500
2016-12-16	279.45	281.13	278.36	279.30	18.620	14,553,000
2016-12-15	276.39	282.57	275.74	278.04	18.536	9,139,500
2016-12-14	282.51	283.69	276.25	276.83	18.455	10,725,000
2016-12-13	279.32	283.53	279.08	282.53	18.835	11,179,500
2016-12-12	275.56	276.94	274.30	276.87	18.458	7,203,000
2016-12-09	276.94	277.67	273.69	275.96	18.397	9,957,000
2016-12-08	284.39	285.84	276.68	277.31	18.487	14,443,500
2016-12-07	278.23	285.45	278.10	285.20	19.013	13,384,500
2016-12-06	277.51	278.79	276.02	277.68	18.512	7,603,500
2016-12-05	274.45	277.81	274.43	276.47	18.431	13,672,500
2016-12-02	273.27	275.36	272.17	273.94	18.263	10,840,500
2016-12-01	273.62	276.19	272.42	273.06	18.204	11,272,500
2016-11-30	275.72	276.44	274.14	274.50	18.300	13,429,500
2016-11-29	274.63	278.21	274.33	275.39	18.359	8,428,500
2016-11-28	276.71	279.36	274.38	274.63	18.309	9,138,000
2016-11-25	275.00	279.00	274.93	276.61	18.441	4,863,000
2016-11-23	275.29	277.69	273.40	275.47	18.365	12,030,000
2016-11-22	271.68	275.17	270.07	275.00	18.333	12,190,500
2016-11-21	265.75	270.67	265.58	270.01	18.001	12,183,000
2016-11-18	269.75	272.19	264.92	265.74	17.716	13,734,000
2016-11-17	268.38	272.29	267.95	270.99	18.066	12,627,000
2016-11-16	267.14	269.98	265.56	269.90	17.993	13,011,000
2016-11-15	267.89	269.21	263.41	268.05	17.870	17,892,000
2016-11-14	263.16	264.17	261.04	262.14	17.476	22,843,500
2016-11-11	261.43	264.51	261.05	262.79	17.519	14,511,000
2016-11-10	264.00	266.44	261.08	262.54	17.503	14,148,000
2016-11-09	254.28	265.19	250.07	264.15	17.610	16,647,000
2016-11-08	259.36	261.86	258.33	259.58	17.305	15,582,000
2016-11-07	264.75	264.87	259.00	259.61	17.307	19,872,000
2016-11-04	259.67	263.98	259.67	261.20	17.413	15,951,000
2016-11-03	262.71	264.49	261.22	261.84	17.456	10,783,500
2016-11-02	264.09	265.97	262.55	262.70	17.513	12,129,000
2016-11-01	263.90	265.93	262.45	264.24	17.616	15,825,000
2016-10-31	263.68	265.25	261.34	264.44	17.629	20,676,000
2016-10-28	253.02	264.26	253.02	263.50	17.567	40,878,000
2016-10-27	270.00	273.52	251.62	253.00	16.867	50,460,000
2016-10-26	279.95	279.95	276.86	277.16	18.477	14,454,000
2016-10-25	278.03	280.39	277.20	280.27	18.685	10,882,500
2016-10-24	277.92	279.53	277.25	279.29	18.619	9,345,000
2016-10-21	272.78	276.25	271.80	275.56	18.371	9,976,500
2016-10-20	277.36	279.79	273.65	273.88	18.259	11,005,500
2016-10-19	276.01	281.48	273.55	278.06	18.537	13,530,000
2016-10-18	279.84	281.11	276.32	278.07	18.538	7,638,000
2016-10-17	279.07	280.41	277.76	277.97	18.531	12,306,000
2016-10-14	280.10	283.21	279.12	279.32	18.621	7,819,500
2016-10-13	275.27	279.01	274.57	278.89	18.593	9,220,500

← NewerPage 42 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.