O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	270.15	273.73	266.81	273.22	18.215	13,539,000
2016-07-18	274.95	275.93	274.13	274.28	18.285	8,557,500
2016-07-15	279.36	279.46	273.43	273.63	18.242	7,683,000
2016-07-14	277.13	278.00	275.52	277.65	18.510	5,896,500
2016-07-13	277.13	277.13	274.02	276.22	18.415	6,894,000
2016-07-12	278.25	278.86	274.59	276.13	18.409	7,375,500
2016-07-11	281.65	281.65	277.70	277.86	18.524	8,227,500
2016-07-08	277.73	280.81	276.09	280.61	18.707	8,589,000
2016-07-07	276.71	277.59	274.32	275.28	18.352	7,032,000
2016-07-06	274.98	277.48	274.89	277.38	18.492	9,304,500
2016-07-05	272.54	277.20	272.51	275.75	18.383	11,218,500
2016-07-01	271.88	275.10	271.28	274.23	18.282	10,401,000
2016-06-30	274.00	274.00	269.94	271.10	18.073	15,946,500
2016-06-29	272.40	274.79	272.38	273.67	18.245	12,837,000
2016-06-28	269.37	271.67	267.51	271.43	18.095	10,993,500
2016-06-27	265.55	269.83	265.30	267.73	17.849	17,772,000
2016-06-24	255.01	269.33	255.01	267.66	17.844	22,126,500
2016-06-23	264.29	265.60	262.56	264.25	17.617	6,721,500
2016-06-22	261.74	264.19	261.01	262.75	17.517	6,859,500
2016-06-21	261.22	262.83	260.28	260.77	17.385	5,938,500
2016-06-20	261.82	264.77	259.60	261.64	17.443	7,377,000
2016-06-17	259.35	260.92	258.38	259.98	17.332	12,097,500
2016-06-16	258.98	259.98	258.01	259.81	17.321	6,819,000
2016-06-15	259.66	262.85	258.26	260.46	17.364	7,153,500
2016-06-14	259.30	260.25	257.52	259.65	17.310	8,002,500
2016-06-13	260.62	262.81	259.67	259.84	17.323	8,590,500
2016-06-10	260.07	263.46	259.56	261.04	17.403	7,941,000
2016-06-09	261.23	264.37	260.46	262.35	17.490	7,066,500
2016-06-08	259.88	262.14	259.60	261.41	17.427	6,367,500
2016-06-07	258.63	261.26	258.45	260.28	17.352	8,251,500
2016-06-06	258.96	259.34	257.14	258.77	17.251	9,505,500
2016-06-03	262.38	262.51	258.37	259.53	17.302	9,178,500
2016-06-02	263.19	263.73	260.11	262.69	17.513	10,986,000
2016-06-01	264.34	266.56	262.43	263.54	17.569	10,732,500
2016-05-31	267.08	267.09	263.77	264.43	17.629	15,160,500
2016-05-27	264.50	267.11	264.50	265.88	17.725	7,606,500
2016-05-26	264.18	267.75	263.66	264.12	17.608	11,535,000
2016-05-25	257.80	264.40	257.22	263.63	17.575	16,551,000
2016-05-24	252.72	259.00	250.90	257.50	17.167	11,274,000
2016-05-23	256.66	257.67	253.17	253.32	16.888	9,147,000
2016-05-20	256.11	258.56	255.47	256.79	17.119	11,448,000
2016-05-19	249.03	256.10	248.02	255.46	17.031	15,357,000
2016-05-18	253.98	256.28	251.66	255.63	17.042	15,951,000
2016-05-17	260.07	261.64	253.30	254.16	16.944	18,250,500
2016-05-16	257.58	262.96	256.69	261.84	17.456	8,904,000
2016-05-13	263.54	265.25	257.96	258.22	17.215	14,637,000
2016-05-12	263.01	266.40	261.85	265.13	17.675	9,592,500
2016-05-11	268.13	268.51	262.65	262.76	17.517	8,538,000
2016-05-10	267.65	269.68	267.26	268.83	17.922	6,396,000
2016-05-09	264.92	269.66	264.82	267.19	17.813	6,655,500
2016-05-06	262.15	266.50	261.52	265.92	17.728	7,323,000
2016-05-05	267.71	267.71	263.32	263.45	17.563	9,447,000
2016-05-04	265.52	269.33	264.68	268.54	17.903	8,769,000
2016-05-03	262.00	269.46	262.00	268.20	17.880	12,364,500
2016-05-02	262.75	265.59	262.68	264.28	17.619	8,826,000
2016-04-29	263.62	265.59	260.16	262.68	17.512	16,045,500
2016-04-28	261.54	269.46	261.00	265.03	17.669	27,786,000
2016-04-27	272.64	273.83	271.01	272.87	18.191	13,425,000
2016-04-26	271.62	274.00	270.49	272.34	18.156	10,746,000
2016-04-25	268.61	270.39	266.13	270.30	18.020	9,174,000

← NewerPage 44 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.