O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	89.260	90.490	88.770	89.270	89.270	5,892,600
2026-10-15	88.890	89.980	88.230	88.500	88.500	5,880,000
2026-10-14	86.030	86.900	85.890	86.690	86.690	4,878,500
2026-10-13	87.300	87.770	85.940	86.030	86.030	3,385,100
2026-10-12	86.830	86.920	85.470	86.650	86.650	4,845,200
2026-10-09	85.580	86.640	85.580	86.450	86.450	3,021,500
2026-10-08	84.870	86.680	84.590	86.010	86.010	7,773,600
2026-10-07	85.190	85.990	84.470	84.610	84.610	6,667,600
2026-10-06	83.450	85.340	83.380	85.140	85.140	6,961,200
2026-10-05	84.200	84.620	83.010	83.900	83.900	8,286,500
2026-10-02	85.730	85.730	84.440	84.900	84.900	3,772,500
2026-10-01	85.320	85.750	83.900	85.030	85.030	4,297,100
2026-09-30	86.300	86.760	85.080	85.410	85.410	4,132,100
2026-09-29	85.850	86.480	85.330	86.070	86.070	3,675,700
2026-09-28	85.850	87.020	85.600	86.510	86.510	4,478,500
2026-09-25	86.100	86.800	85.560	86.120	86.120	4,161,700
2026-09-24	86.550	87.450	85.780	86.240	86.240	4,350,000
2026-09-23	85.220	86.430	84.710	85.900	85.900	5,199,500
2026-09-22	83.920	87.020	83.920	85.820	85.820	9,592,400
2026-09-21	83.780	84.890	82.830	82.880	82.880	7,782,300
2026-09-18	84.610	85.000	83.820	84.710	84.710	18,004,500
2026-09-17	83.850	85.400	83.620	84.890	84.890	7,574,800
2026-09-16	84.870	85.410	83.440	83.680	83.680	7,213,600
2026-09-15	86.920	86.970	84.990	85.160	85.160	6,232,600
2026-09-14	86.330	87.460	86.330	87.220	87.220	4,613,100
2026-09-11	86.130	86.320	85.240	85.820	85.820	5,167,300
2026-09-10	86.070	86.450	85.020	85.510	85.510	4,743,700
2026-09-09	85.490	86.630	84.840	86.080	86.080	6,204,600
2026-09-08	87.000	87.300	85.550	85.890	85.890	8,076,700
2026-09-04	86.770	88.190	86.650	87.890	87.890	3,790,400
2026-09-03	87.750	88.340	86.800	87.380	87.380	4,310,200
2026-09-02	87.970	88.150	86.400	86.970	86.970	7,550,000
2026-09-01	89.230	89.230	87.550	87.950	87.950	5,345,800
2026-08-31	88.390	89.340	87.910	88.800	88.800	6,399,500
2026-08-28	88.740	88.900	87.640	88.500	88.500	4,704,800
2026-08-27	88.680	88.790	87.740	87.830	87.830	4,071,300
2026-08-26	90.290	90.810	89.350	89.550	89.550	3,698,300
2026-08-25	90.575	91.430	90.210	90.320	90.320	4,497,408
2026-08-24	89.130	91.490	89.130	90.680	90.680	3,943,586
2026-08-21	89.520	90.020	88.350	89.110	89.110	5,717,400
2026-08-20	88.790	90.070	87.190	89.080	89.080	6,790,500
2026-08-19	90.940	92.770	90.570	91.200	91.200	3,909,600
2026-08-18	91.960	92.150	90.600	90.760	90.760	4,898,600
2026-08-17	89.650	91.320	89.370	90.230	90.230	4,461,000
2026-08-14	92.310	92.450	90.850	91.050	91.050	3,397,600
2026-08-13	92.310	93.840	92.020	92.580	92.580	4,124,600
2026-08-12	92.320	93.170	91.570	92.050	92.050	3,242,500
2026-08-11	91.680	93.840	91.680	92.570	92.570	3,662,300
2026-08-10	93.100	93.280	91.510	92.230	92.230	3,967,100
2026-08-07	92.520	94.010	91.970	93.530	93.530	4,385,300
2026-08-06	93.680	93.980	92.940	93.370	93.370	4,129,100
2026-08-05	92.720	94.120	92.190	93.440	93.440	6,081,200
2026-08-04	88.880	92.020	88.450	91.830	91.830	6,404,600
2026-08-03	91.420	91.470	89.510	89.760	89.760	5,104,100
2026-07-31	87.090	89.550	86.650	89.350	89.350	5,872,000
2026-07-30	88.650	90.080	86.130	87.360	87.360	13,679,800
2026-07-29	89.920	91.250	88.500	90.630	90.630	7,965,800
2026-07-28	91.650	93.240	90.820	91.170	91.170	11,865,500
2026-07-27	88.250	91.500	88.080	90.590	90.590	13,378,100
2026-07-24	86.150	87.520	85.790	87.400	87.400	6,370,400

Page 1 of 21 · 1,255 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.