O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	93.980	94.280	90.180	91.700	91.700	11,118,400
2025-10-31	94.510	95.620	94.260	94.440	94.440	5,746,400
2025-10-30	95.470	96.370	94.530	95.150	95.150	5,747,800
2025-10-29	95.580	96.520	94.130	94.520	94.520	4,976,900
2025-10-28	95.670	97.920	95.620	96.300	96.300	5,797,600
2025-10-27	96.810	97.020	95.290	95.790	95.790	6,512,000
2025-10-24	99.470	99.490	97.180	97.270	97.270	5,234,700
2025-10-23	99.500	101.43	94.020	98.270	98.270	11,597,500
2025-10-22	101.48	101.74	100.08	101.21	101.21	4,836,200
2025-10-21	100.95	101.56	100.48	101.31	101.31	5,042,500
2025-10-20	102.02	102.02	99.600	100.97	100.97	4,888,100
2025-10-17	101.42	101.70	100.50	101.60	101.60	4,359,100
2025-10-16	102.18	102.71	101.00	101.17	101.17	5,148,300
2025-10-15	103.04	103.82	101.88	102.12	102.12	3,958,700
2025-10-14	103.14	104.06	102.31	103.05	103.05	4,008,300
2025-10-13	101.82	102.98	101.62	102.88	102.88	4,089,000
2025-10-10	99.920	102.64	99.680	102.15	102.15	5,487,700
2025-10-09	101.04	101.55	99.630	99.720	99.720	3,832,400
2025-10-08	101.75	101.75	100.67	100.76	100.76	3,519,900
2025-10-07	102.92	103.30	101.02	101.85	101.85	3,967,200
2025-10-06	104.91	105.23	102.53	103.30	103.30	4,161,300
2025-10-03	104.77	105.36	104.16	104.79	104.79	2,716,000
2025-10-02	104.72	105.39	103.78	104.97	104.97	3,388,600
2025-10-01	107.64	107.96	105.57	105.68	105.68	4,144,100
2025-09-30	107.50	108.72	107.50	107.81	107.81	5,027,500
2025-09-29	106.24	107.71	105.88	107.55	107.55	4,527,200
2025-09-26	105.04	106.30	104.30	106.10	106.10	3,454,300
2025-09-25	104.03	105.12	103.39	104.58	104.58	4,415,700
2025-09-24	103.66	104.11	102.73	103.47	103.47	4,982,200
2025-09-23	102.87	104.13	100.95	103.73	103.73	5,495,200
2025-09-22	103.34	104.61	103.18	103.45	103.45	4,971,000
2025-09-19	104.06	104.37	103.23	103.93	103.93	10,047,600
2025-09-18	104.25	105.39	103.48	103.69	103.69	6,215,000
2025-09-17	105.45	106.08	103.74	104.55	104.55	6,557,600
2025-09-16	106.21	107.16	105.38	105.39	105.39	5,495,900
2025-09-15	107.33	107.90	105.68	106.30	106.30	6,955,700
2025-09-12	107.43	108.42	107.20	107.50	107.50	4,783,100
2025-09-11	105.66	108.07	105.51	107.82	107.82	5,272,000
2025-09-10	106.66	107.20	104.65	105.11	105.11	4,999,600
2025-09-09	105.74	107.08	105.02	106.92	106.92	3,533,500
2025-09-08	104.94	106.55	104.89	106.40	106.40	4,360,900
2025-09-05	105.32	105.32	103.60	104.84	104.84	4,202,500
2025-09-04	104.02	105.13	103.77	105.04	105.04	3,597,900
2025-09-03	103.12	103.95	102.95	103.84	103.84	3,123,100
2025-09-02	103.75	104.35	102.87	103.19	103.19	3,698,000
2025-08-29	104.19	104.42	103.35	103.68	103.68	2,952,700
2025-08-28	103.83	104.12	103.27	103.99	103.99	2,961,200
2025-08-27	103.53	104.14	103.04	104.05	104.05	3,139,200
2025-08-26	102.43	103.98	102.00	103.18	103.18	4,899,000
2025-08-25	102.32	102.87	101.81	102.47	102.47	3,102,500
2025-08-22	103.37	104.00	102.03	102.31	102.31	3,483,500
2025-08-21	103.71	104.50	102.84	102.87	102.87	4,173,800
2025-08-20	103.89	104.53	103.14	104.00	104.00	5,341,100
2025-08-19	101.56	103.10	101.41	103.06	103.06	4,250,100
2025-08-18	101.91	102.12	100.99	101.39	101.39	4,170,400
2025-08-15	101.86	101.91	100.84	101.54	101.54	4,281,100
2025-08-14	102.94	103.34	101.40	101.50	101.50	7,244,200
2025-08-13	101.95	103.24	101.91	102.64	102.64	4,101,900
2025-08-12	103.25	103.49	101.42	101.89	101.89	4,258,500
2025-08-11	103.36	103.71	102.80	103.60	103.60	4,004,700

← NewerPage 5 of 79 · 4,729 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.