O Reilly Automotive Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-30 | 217.44 | 219.48 | 215.76 | 218.74 | 14.583 | 19,834,500 |
| 2017-06-29 | 216.97 | 219.57 | 215.76 | 216.04 | 14.403 | 18,796,500 |
| 2017-06-28 | 220.22 | 221.82 | 216.61 | 217.02 | 14.468 | 24,835,500 |
| 2017-06-27 | 222.27 | 225.27 | 220.24 | 221.87 | 14.791 | 11,136,000 |
| 2017-06-26 | 220.55 | 225.30 | 219.85 | 222.97 | 14.865 | 15,807,000 |
| 2017-06-23 | 220.45 | 221.82 | 219.29 | 220.08 | 14.672 | 15,870,000 |
| 2017-06-22 | 221.85 | 223.06 | 219.39 | 220.13 | 14.675 | 17,301,000 |
| 2017-06-21 | 224.75 | 224.75 | 217.99 | 220.77 | 14.718 | 26,017,500 |
| 2017-06-20 | 226.51 | 226.58 | 220.31 | 225.01 | 15.001 | 40,101,000 |
| 2017-06-19 | 233.12 | 233.73 | 226.76 | 230.38 | 15.359 | 19,746,000 |
| 2017-06-16 | 232.65 | 234.59 | 228.43 | 231.39 | 15.426 | 25,363,500 |
| 2017-06-15 | 233.99 | 234.94 | 230.64 | 233.97 | 15.598 | 22,546,500 |
| 2017-06-14 | 233.82 | 235.04 | 231.67 | 234.33 | 15.622 | 15,273,000 |
| 2017-06-13 | 234.41 | 235.63 | 231.75 | 234.54 | 15.636 | 12,589,500 |
| 2017-06-12 | 232.66 | 236.83 | 232.08 | 234.72 | 15.648 | 20,464,500 |
| 2017-06-09 | 230.80 | 233.71 | 228.69 | 232.84 | 15.523 | 18,384,000 |
| 2017-06-08 | 234.23 | 234.57 | 230.06 | 230.62 | 15.375 | 18,241,500 |
| 2017-06-07 | 235.72 | 237.75 | 234.08 | 234.89 | 15.659 | 17,376,000 |
| 2017-06-06 | 240.12 | 240.12 | 233.59 | 235.41 | 15.694 | 23,583,000 |
| 2017-06-05 | 245.22 | 245.22 | 237.50 | 240.18 | 16.012 | 24,687,000 |
| 2017-06-02 | 244.65 | 246.51 | 242.47 | 245.92 | 16.395 | 13,432,500 |
| 2017-06-01 | 243.54 | 246.29 | 240.06 | 245.65 | 16.377 | 15,910,500 |
| 2017-05-31 | 247.93 | 247.93 | 239.60 | 242.08 | 16.139 | 24,754,500 |
| 2017-05-30 | 246.53 | 251.94 | 245.04 | 247.63 | 16.509 | 24,391,500 |
| 2017-05-26 | 245.00 | 249.01 | 243.23 | 248.48 | 16.565 | 17,229,000 |
| 2017-05-25 | 242.26 | 244.67 | 241.08 | 243.85 | 16.257 | 17,415,000 |
| 2017-05-24 | 239.53 | 241.38 | 234.50 | 240.01 | 16.001 | 33,312,000 |
| 2017-05-23 | 239.00 | 243.00 | 234.14 | 240.18 | 16.012 | 51,798,000 |
| 2017-05-22 | 251.65 | 251.80 | 248.26 | 248.46 | 16.564 | 27,471,000 |
| 2017-05-19 | 248.91 | 251.53 | 247.16 | 251.36 | 16.757 | 18,184,500 |
| 2017-05-18 | 249.16 | 253.50 | 248.67 | 249.78 | 16.652 | 23,170,500 |
| 2017-05-17 | 253.50 | 255.26 | 248.65 | 248.91 | 16.594 | 19,927,500 |
| 2017-05-16 | 256.83 | 257.05 | 254.42 | 254.91 | 16.994 | 23,889,000 |
| 2017-05-15 | 254.71 | 260.31 | 254.59 | 258.13 | 17.209 | 16,773,000 |
| 2017-05-12 | 256.45 | 258.05 | 254.72 | 255.50 | 17.033 | 18,642,000 |
| 2017-05-11 | 257.65 | 257.99 | 254.25 | 256.28 | 17.085 | 26,169,000 |
| 2017-05-10 | 255.52 | 258.19 | 254.13 | 257.49 | 17.166 | 23,542,500 |
| 2017-05-09 | 253.64 | 255.98 | 252.52 | 255.75 | 17.050 | 18,199,500 |
| 2017-05-08 | 252.51 | 254.88 | 252.19 | 253.82 | 16.921 | 17,166,000 |
| 2017-05-05 | 251.11 | 252.95 | 249.60 | 252.70 | 16.847 | 17,754,000 |
| 2017-05-04 | 247.93 | 250.96 | 246.51 | 250.82 | 16.721 | 18,228,000 |
| 2017-05-03 | 245.45 | 247.84 | 245.21 | 246.94 | 16.463 | 15,405,000 |
| 2017-05-02 | 240.34 | 247.61 | 240.32 | 245.82 | 16.388 | 26,466,000 |
| 2017-05-01 | 248.44 | 248.75 | 239.12 | 241.70 | 16.113 | 43,371,000 |
| 2017-04-28 | 257.00 | 257.00 | 245.74 | 248.15 | 16.543 | 47,980,500 |
| 2017-04-27 | 262.49 | 268.09 | 245.01 | 257.19 | 17.146 | 51,705,000 |
| 2017-04-26 | 265.12 | 268.73 | 263.31 | 265.07 | 17.671 | 21,417,000 |
| 2017-04-25 | 265.15 | 268.32 | 262.78 | 263.96 | 17.597 | 22,056,000 |
| 2017-04-24 | 267.15 | 270.10 | 265.60 | 269.28 | 17.952 | 19,054,500 |
| 2017-04-21 | 263.46 | 266.08 | 262.85 | 265.36 | 17.691 | 10,816,500 |
| 2017-04-20 | 260.00 | 263.81 | 258.51 | 263.00 | 17.533 | 11,131,500 |
| 2017-04-19 | 257.66 | 263.62 | 257.50 | 258.87 | 17.258 | 14,731,500 |
| 2017-04-18 | 251.95 | 256.87 | 251.86 | 256.06 | 17.071 | 11,923,500 |
| 2017-04-17 | 252.69 | 254.57 | 252.07 | 253.95 | 16.930 | 9,858,000 |
| 2017-04-13 | 252.94 | 254.01 | 251.59 | 251.99 | 16.799 | 11,449,500 |
| 2017-04-12 | 252.63 | 254.03 | 250.54 | 253.03 | 16.869 | 12,606,000 |
| 2017-04-11 | 254.60 | 254.90 | 252.62 | 254.74 | 16.983 | 10,698,000 |
| 2017-04-10 | 253.23 | 257.40 | 252.05 | 254.91 | 16.994 | 10,921,500 |
| 2017-04-07 | 255.54 | 256.10 | 252.60 | 253.19 | 16.879 | 14,452,500 |
| 2017-04-06 | 255.75 | 256.67 | 253.76 | 254.37 | 16.958 | 13,254,000 |
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.