O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	243.35	244.17	240.54	242.05	16.137	13,701,000
2017-12-19	245.21	245.98	242.33	243.03	16.202	13,983,000
2017-12-18	241.80	246.46	240.68	245.88	16.392	20,776,500
2017-12-15	243.83	244.17	239.58	240.20	16.013	27,312,000
2017-12-14	246.63	247.45	240.63	241.45	16.097	14,164,500
2017-12-13	251.67	253.45	245.63	245.92	16.395	18,346,500
2017-12-12	246.23	247.94	244.65	246.86	16.457	14,793,000
2017-12-11	250.08	250.64	245.37	247.24	16.483	10,873,500
2017-12-08	246.39	251.38	244.60	251.07	16.738	9,142,500
2017-12-07	245.00	247.98	243.14	244.86	16.324	12,420,000
2017-12-06	249.53	251.22	245.46	245.83	16.389	15,009,000
2017-12-05	259.35	263.63	246.77	250.21	16.681	31,732,500
2017-12-04	236.02	252.53	235.59	250.39	16.693	29,862,000
2017-12-01	235.00	237.17	228.34	234.40	15.627	12,576,000
2017-11-30	236.59	241.63	235.64	236.21	15.747	20,499,000
2017-11-29	227.49	241.49	226.25	236.32	15.755	30,553,500
2017-11-28	217.08	228.88	215.86	228.47	15.231	18,216,000
2017-11-27	217.13	218.81	214.87	216.34	14.423	11,841,000
2017-11-24	217.19	219.00	215.43	216.26	14.417	5,829,000
2017-11-22	216.15	220.89	215.10	218.65	14.577	8,707,500
2017-11-21	220.40	220.47	215.09	215.69	14.379	12,322,500
2017-11-20	219.91	222.35	218.57	220.38	14.692	10,651,500
2017-11-17	219.83	221.31	216.10	220.49	14.699	11,347,500
2017-11-16	215.89	219.94	215.02	219.66	14.644	10,129,500
2017-11-15	215.21	216.67	213.72	215.77	14.385	8,824,500
2017-11-14	220.00	223.38	215.10	215.89	14.393	16,743,000
2017-11-13	214.16	216.99	212.28	214.17	14.278	11,019,000
2017-11-10	210.57	215.48	210.04	214.43	14.295	12,766,500
2017-11-09	209.11	211.95	207.31	211.09	14.073	9,279,000
2017-11-08	208.36	212.00	207.84	209.65	13.977	11,107,500
2017-11-07	208.62	209.97	206.55	208.11	13.874	9,277,500
2017-11-06	211.57	212.22	208.45	208.86	13.924	10,584,000
2017-11-03	211.69	213.64	210.52	212.50	14.167	17,947,500
2017-11-02	207.50	214.79	207.50	214.52	14.301	16,143,000
2017-11-01	211.24	212.72	205.65	207.56	13.837	14,569,500
2017-10-31	213.91	215.02	210.53	210.95	14.063	12,964,500
2017-10-30	216.88	216.88	212.92	213.79	14.253	12,477,000
2017-10-27	212.29	217.91	209.37	217.04	14.469	22,704,000
2017-10-26	192.00	215.82	190.00	214.00	14.267	63,880,500
2017-10-25	201.58	204.72	201.08	202.72	13.515	24,789,000
2017-10-24	204.48	207.38	201.10	203.33	13.555	18,750,000
2017-10-23	205.80	208.92	205.06	205.65	13.710	14,688,000
2017-10-20	209.65	210.42	205.47	205.90	13.727	19,377,000
2017-10-19	209.80	209.99	205.90	209.30	13.953	26,019,000
2017-10-18	212.35	214.00	210.95	212.99	14.199	15,669,000
2017-10-17	208.60	213.23	208.21	212.01	14.134	11,644,500
2017-10-16	209.55	211.09	208.40	209.02	13.935	9,847,500
2017-10-13	207.76	210.25	206.89	209.72	13.981	13,732,500
2017-10-12	208.99	208.99	205.47	207.01	13.801	10,606,500
2017-10-11	209.32	210.58	207.34	208.42	13.895	7,498,500
2017-10-10	207.82	212.25	207.82	209.87	13.991	10,969,500
2017-10-09	212.41	213.01	207.71	207.82	13.855	9,565,500
2017-10-06	211.32	214.27	208.64	212.94	14.196	10,954,500
2017-10-05	212.79	212.95	209.93	211.18	14.079	12,207,000
2017-10-04	213.94	215.65	209.89	212.16	14.144	10,216,500
2017-10-03	215.23	216.26	213.35	213.95	14.263	8,889,000
2017-10-02	215.98	215.98	214.14	215.40	14.360	8,814,000
2017-09-29	215.09	216.58	214.22	215.37	14.358	10,960,500
2017-09-28	213.60	215.63	212.49	215.28	14.352	8,626,500
2017-09-27	213.02	214.99	211.92	214.51	14.301	12,069,000

← NewerPage 38 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.