O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	255.51	258.07	254.97	255.17	17.011	11,868,000
2017-04-04	258.00	260.20	255.12	255.51	17.034	20,700,000
2017-04-03	266.00	266.00	253.86	258.69	17.246	36,499,500
2017-03-31	271.55	272.78	269.23	269.84	17.989	11,781,000
2017-03-30	275.15	275.23	270.61	272.41	18.161	12,418,500
2017-03-29	275.00	275.52	271.29	274.78	18.319	15,162,000
2017-03-28	269.47	270.62	267.90	269.71	17.981	10,588,500
2017-03-27	270.80	272.03	268.57	269.80	17.987	8,902,500
2017-03-24	272.40	273.03	270.97	271.76	18.117	6,237,000
2017-03-23	271.30	272.88	269.62	271.45	18.097	8,673,000
2017-03-22	271.33	272.80	269.15	271.40	18.093	10,675,500
2017-03-21	273.71	274.87	270.09	270.50	18.033	8,194,500
2017-03-20	274.99	275.94	271.90	273.08	18.205	9,643,500
2017-03-17	274.33	274.92	272.14	274.20	18.280	21,514,500
2017-03-16	271.00	272.92	270.35	272.06	18.137	9,765,000
2017-03-15	275.76	276.45	268.83	270.71	18.047	22,476,000
2017-03-14	274.43	276.75	274.06	275.39	18.359	13,863,000
2017-03-13	269.47	275.07	268.69	274.43	18.295	16,371,000
2017-03-10	270.58	271.23	268.47	269.63	17.975	10,897,500
2017-03-09	271.46	271.86	268.40	269.14	17.943	11,302,500
2017-03-08	269.42	271.90	267.04	271.45	18.097	9,253,500
2017-03-07	269.05	270.17	268.23	269.82	17.988	12,315,000
2017-03-06	270.26	271.49	268.45	268.86	17.924	12,178,500
2017-03-03	272.05	273.03	268.39	270.65	18.043	17,122,500
2017-03-02	270.90	272.27	269.71	271.98	18.132	11,997,000
2017-03-01	273.24	274.40	271.13	271.52	18.101	15,091,500
2017-02-28	267.97	271.93	267.30	271.71	18.114	20,178,000
2017-02-27	267.63	269.73	264.56	268.25	17.883	8,265,000
2017-02-24	265.74	269.28	264.37	268.73	17.915	10,788,000
2017-02-23	269.18	269.18	265.31	265.94	17.729	13,812,000
2017-02-22	269.10	269.37	266.30	268.09	17.873	11,640,000
2017-02-21	269.11	272.64	267.16	268.70	17.913	15,723,000
2017-02-17	266.85	268.16	264.47	268.12	17.875	11,079,000
2017-02-16	270.67	270.98	266.56	266.85	17.790	11,349,000
2017-02-15	268.72	271.16	268.72	270.62	18.041	9,975,000
2017-02-14	268.49	270.26	267.66	269.52	17.968	13,758,000
2017-02-13	272.46	272.63	268.19	268.48	17.899	13,006,500
2017-02-10	273.75	275.44	269.58	271.80	18.120	19,012,500
2017-02-09	275.26	277.40	271.12	274.78	18.319	26,749,500
2017-02-08	263.20	273.84	259.94	271.65	18.110	41,793,000
2017-02-07	259.36	263.29	259.09	262.19	17.479	30,619,500
2017-02-06	259.05	261.07	257.80	258.40	17.227	17,734,500
2017-02-03	258.39	261.84	257.16	259.84	17.323	14,557,500
2017-02-02	254.19	258.20	253.54	256.69	17.113	14,976,000
2017-02-01	262.19	263.00	254.21	254.35	16.957	24,733,500
2017-01-31	261.46	263.35	259.19	262.27	17.485	13,723,500
2017-01-30	262.00	263.98	259.15	261.89	17.459	22,431,000
2017-01-27	263.57	265.28	261.66	263.79	17.586	14,590,500
2017-01-26	265.48	267.42	262.83	263.00	17.533	14,578,500
2017-01-25	268.33	268.68	265.72	266.07	17.738	14,854,500
2017-01-24	265.56	268.75	265.23	267.46	17.831	15,261,000
2017-01-23	269.50	269.50	263.13	264.99	17.666	21,271,500
2017-01-20	276.76	277.41	273.37	274.01	18.267	14,701,500
2017-01-19	280.04	281.50	274.80	275.05	18.337	8,421,000
2017-01-18	280.16	281.16	278.50	280.81	18.721	8,611,500
2017-01-17	278.50	281.71	276.27	278.76	18.584	9,900,000
2017-01-13	281.87	282.83	278.88	279.15	18.610	7,023,000
2017-01-12	280.12	281.98	279.21	281.58	18.772	6,975,000
2017-01-11	281.78	283.82	279.27	281.33	18.755	7,152,000
2017-01-10	279.67	283.18	278.84	281.30	18.753	6,655,500

← NewerPage 41 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.