O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	216.58	216.58	212.46	212.95	14.197	12,778,500
2017-09-25	209.71	219.98	209.46	215.15	14.343	27,211,500
2017-09-22	202.67	209.82	202.58	209.59	13.973	15,408,000
2017-09-21	204.17	205.67	200.27	202.26	13.484	17,482,500
2017-09-20	202.25	206.84	201.65	203.26	13.551	16,875,000
2017-09-19	213.13	216.61	201.05	202.91	13.527	39,183,000
2017-09-18	210.21	211.35	208.34	210.08	14.005	20,491,500
2017-09-15	207.34	212.09	206.10	209.86	13.991	29,530,500
2017-09-14	207.11	209.24	206.43	207.13	13.809	17,518,500
2017-09-13	199.31	209.79	199.25	208.01	13.867	22,278,000
2017-09-12	196.06	201.00	194.06	199.27	13.285	24,366,000
2017-09-11	199.16	200.74	196.20	196.41	13.094	14,100,000
2017-09-08	200.42	201.42	198.26	199.10	13.273	10,260,000
2017-09-07	202.63	203.42	198.50	200.38	13.359	13,315,500
2017-09-06	201.03	202.50	199.96	202.28	13.485	12,556,500
2017-09-05	197.72	202.39	197.72	200.38	13.359	15,622,500
2017-09-01	197.19	199.44	196.64	196.99	13.133	21,910,500
2017-08-31	198.00	199.03	195.10	196.13	13.075	19,983,000
2017-08-30	197.07	199.54	196.22	198.09	13.206	15,499,500
2017-08-29	197.39	198.77	195.61	197.02	13.135	13,176,000
2017-08-28	202.49	202.96	197.86	198.06	13.204	15,573,000
2017-08-25	196.59	205.41	196.26	202.28	13.485	20,638,500
2017-08-24	194.72	197.67	194.72	196.44	13.096	19,839,000
2017-08-23	197.07	198.83	194.92	195.26	13.017	17,208,000
2017-08-22	198.66	199.41	196.90	197.99	13.199	12,843,000
2017-08-21	198.85	199.21	194.73	197.80	13.187	16,221,000
2017-08-18	200.07	203.74	196.85	197.92	13.195	20,497,500
2017-08-17	201.89	205.49	199.72	200.63	13.375	22,951,500
2017-08-16	198.99	202.37	196.51	201.58	13.439	24,924,000
2017-08-15	190.66	198.10	186.82	196.00	13.067	46,465,500
2017-08-14	200.15	201.26	197.94	198.44	13.229	13,465,500
2017-08-11	198.43	201.03	196.32	198.91	13.261	14,761,500
2017-08-10	201.38	202.01	196.72	197.22	13.148	20,940,000
2017-08-09	202.01	204.26	201.50	203.17	13.545	17,337,000
2017-08-08	204.04	205.50	202.08	203.07	13.538	20,772,000
2017-08-07	204.49	207.72	203.34	205.09	13.673	18,271,500
2017-08-04	206.41	207.27	204.71	205.05	13.670	22,012,500
2017-08-03	209.96	211.02	205.42	205.60	13.707	42,496,500
2017-08-02	207.88	210.03	206.58	209.66	13.977	29,074,500
2017-08-01	204.44	208.84	202.53	208.16	13.877	21,886,500
2017-07-31	200.22	205.71	199.30	204.30	13.620	22,474,500
2017-07-28	200.37	201.77	198.01	200.03	13.335	21,790,500
2017-07-27	196.40	202.17	190.05	201.31	13.421	48,286,500
2017-07-26	187.35	190.36	186.05	187.43	12.495	26,754,000
2017-07-25	184.33	187.02	183.60	186.85	12.457	29,349,000
2017-07-24	188.25	188.78	184.04	184.43	12.295	25,672,500
2017-07-21	188.46	189.37	187.15	188.19	12.546	33,181,500
2017-07-20	187.25	190.20	186.92	188.69	12.579	22,306,500
2017-07-19	188.02	188.93	185.88	186.91	12.461	31,527,000
2017-07-18	188.40	191.20	185.44	187.54	12.503	42,400,500
2017-07-17	184.49	188.00	183.70	185.50	12.367	33,967,500
2017-07-14	185.97	186.75	182.22	184.22	12.281	24,655,500
2017-07-13	177.81	186.73	177.33	184.63	12.309	39,651,000
2017-07-12	174.97	179.46	174.81	177.10	11.807	44,589,000
2017-07-11	173.58	175.23	171.94	174.10	11.607	33,889,500
2017-07-10	174.28	174.97	169.43	173.17	11.545	50,229,000
2017-07-07	172.84	176.06	170.68	172.85	11.523	67,288,500
2017-07-06	178.00	181.91	176.13	176.53	11.769	80,833,500
2017-07-05	199.60	200.00	173.89	178.77	11.918	192,456,000
2017-07-03	218.74	220.89	217.38	220.41	14.694	7,285,500

← NewerPage 39 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.