O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	273.94	276.94	273.91	276.26	18.417	9,582,000
2016-10-11	277.19	277.19	274.27	274.59	18.306	8,584,500
2016-10-10	275.80	278.49	275.69	277.73	18.515	4,782,000
2016-10-07	278.62	278.62	274.64	275.38	18.359	7,582,500
2016-10-06	274.43	277.78	273.11	277.56	18.504	7,815,000
2016-10-05	275.39	276.55	274.61	274.86	18.324	8,160,000
2016-10-04	276.35	277.94	273.56	274.37	18.291	9,987,000
2016-10-03	279.43	279.99	275.85	276.08	18.405	11,868,000
2016-09-30	279.84	281.23	278.90	280.11	18.674	7,738,500
2016-09-29	282.13	283.62	278.76	278.90	18.593	10,165,500
2016-09-28	284.42	284.57	281.32	281.97	18.798	10,137,000
2016-09-27	283.28	285.67	281.89	284.54	18.969	13,284,000
2016-09-26	281.03	283.70	280.03	281.96	18.797	12,483,000
2016-09-23	281.83	283.46	279.58	281.77	18.785	11,323,500
2016-09-22	280.51	285.60	279.65	283.59	18.906	19,273,500
2016-09-21	280.00	280.00	274.99	279.55	18.637	14,700,000
2016-09-20	276.40	278.22	274.53	275.15	18.343	11,094,000
2016-09-19	273.04	276.06	273.04	275.46	18.364	9,823,500
2016-09-16	274.39	275.44	272.42	272.68	18.179	16,699,500
2016-09-15	276.18	277.05	274.88	276.04	18.403	9,973,500
2016-09-14	278.90	279.55	276.07	276.48	18.432	10,914,000
2016-09-13	277.53	279.32	276.56	278.42	18.561	14,679,000
2016-09-12	277.57	280.49	276.86	279.23	18.615	15,561,000
2016-09-09	280.04	281.90	278.10	278.21	18.547	20,533,500
2016-09-08	282.00	283.09	280.77	281.95	18.797	12,348,000
2016-09-07	283.32	283.34	281.06	282.73	18.849	8,836,500
2016-09-06	282.53	283.25	281.22	283.09	18.873	8,667,000
2016-09-02	282.34	283.10	281.51	282.58	18.839	9,877,500
2016-09-01	280.70	283.51	280.00	282.13	18.809	7,887,000
2016-08-31	278.09	280.49	277.68	279.95	18.663	10,314,000
2016-08-30	280.41	280.53	276.67	277.97	18.531	12,045,000
2016-08-29	277.98	281.32	277.91	280.03	18.669	9,147,000
2016-08-26	283.57	284.00	276.90	278.25	18.550	13,918,500
2016-08-25	283.70	285.58	283.38	284.17	18.945	6,064,500
2016-08-24	284.48	286.69	283.71	284.45	18.963	5,916,000
2016-08-23	287.24	287.80	284.77	285.15	19.010	6,079,500
2016-08-22	286.00	288.67	285.98	286.53	19.102	7,003,500
2016-08-19	285.12	287.57	284.66	285.72	19.048	5,509,500
2016-08-18	286.24	286.32	284.40	286.01	19.067	5,484,000
2016-08-17	285.92	286.06	283.32	285.73	19.049	5,883,000
2016-08-16	285.83	287.38	285.02	285.92	19.061	7,485,000
2016-08-15	286.70	287.75	285.91	287.14	19.143	6,163,500
2016-08-12	286.54	287.52	285.15	286.73	19.115	6,538,500
2016-08-11	288.88	291.56	287.85	288.10	19.207	9,072,000
2016-08-10	287.21	289.09	286.40	288.46	19.231	7,197,000
2016-08-09	288.52	288.60	285.96	286.71	19.114	5,445,000
2016-08-08	289.55	290.63	287.16	287.65	19.177	4,291,500
2016-08-05	289.07	291.18	288.40	290.48	19.365	9,810,000
2016-08-04	287.25	289.95	286.88	288.71	19.247	7,567,500
2016-08-03	287.62	288.63	285.41	286.68	19.112	10,549,500
2016-08-02	287.00	288.54	284.19	287.02	19.135	10,465,500
2016-08-01	290.63	291.68	288.42	289.01	19.267	10,099,500
2016-07-29	288.66	291.91	286.82	290.63	19.375	12,436,500
2016-07-28	278.80	292.84	275.01	288.67	19.245	35,725,500
2016-07-27	281.95	283.31	276.94	277.51	18.501	14,695,500
2016-07-26	280.00	284.66	278.93	281.77	18.785	15,901,500
2016-07-25	273.31	278.78	271.75	278.74	18.583	11,587,500
2016-07-22	272.60	274.26	270.96	273.97	18.265	6,385,500
2016-07-21	273.49	273.95	270.32	271.33	18.089	7,032,000
2016-07-20	273.66	275.47	273.18	274.14	18.276	8,130,000

← NewerPage 43 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.