O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	269.22	270.86	267.63	269.65	17.977	9,694,500
2016-04-21	273.10	273.40	269.69	269.76	17.984	9,099,000
2016-04-20	275.52	275.53	272.41	273.58	18.239	6,450,000
2016-04-19	273.76	275.89	272.81	274.31	18.287	9,312,000
2016-04-18	268.51	273.10	268.51	272.87	18.191	9,520,500
2016-04-15	269.75	269.76	268.01	268.75	17.917	8,281,500
2016-04-14	274.00	274.00	269.48	269.79	17.986	11,503,500
2016-04-13	270.73	271.21	266.67	269.37	17.958	10,479,000
2016-04-12	268.04	269.01	265.44	268.75	17.917	13,030,500
2016-04-11	269.60	270.40	266.79	266.93	17.795	8,713,500
2016-04-08	270.55	271.11	267.84	269.82	17.988	7,876,500
2016-04-07	270.16	273.49	267.63	269.33	17.955	7,221,000
2016-04-06	271.17	272.33	268.41	271.66	18.111	7,320,000
2016-04-05	271.17	271.92	269.99	270.51	18.034	8,637,000
2016-04-04	277.69	277.69	271.50	272.15	18.143	8,326,500
2016-04-01	273.19	277.83	271.31	277.82	18.521	9,696,000
2016-03-31	277.56	277.66	273.51	273.66	18.244	8,446,500
2016-03-30	276.52	277.11	274.01	276.64	18.443	6,387,000
2016-03-29	273.48	275.90	273.47	275.31	18.354	8,331,000
2016-03-28	274.91	275.42	271.84	273.36	18.224	9,283,500
2016-03-24	276.35	277.17	273.40	274.76	18.317	8,583,000
2016-03-23	272.70	277.68	271.62	276.44	18.429	10,941,000
2016-03-22	270.33	273.50	269.66	272.74	18.183	9,052,500
2016-03-21	266.99	269.72	266.41	269.61	17.974	6,796,500
2016-03-18	268.60	269.66	265.24	268.53	17.902	14,587,500
2016-03-17	269.15	269.81	266.42	267.75	17.850	9,591,000
2016-03-16	269.48	270.96	268.00	270.01	18.001	6,808,500
2016-03-15	270.66	273.49	270.15	271.13	18.075	8,530,500
2016-03-14	271.87	273.28	270.02	271.62	18.108	16,893,000
2016-03-11	270.10	272.29	268.28	272.21	18.147	11,701,500
2016-03-10	264.77	268.59	263.87	268.14	17.876	10,236,000
2016-03-09	265.27	266.97	262.71	264.77	17.651	11,154,000
2016-03-08	260.01	268.26	258.55	264.81	17.654	19,398,000
2016-03-07	263.98	265.57	260.93	262.01	17.467	12,913,500
2016-03-04	268.41	268.99	263.01	265.31	17.687	17,487,000
2016-03-03	266.51	270.76	265.02	267.93	17.862	17,152,500
2016-03-02	271.56	272.25	267.21	269.55	17.970	14,880,000
2016-03-01	263.18	272.22	261.64	272.22	18.148	19,320,000
2016-02-29	262.06	264.78	259.82	260.32	17.355	12,559,500
2016-02-26	268.87	269.00	261.54	262.93	17.529	11,980,500
2016-02-25	264.77	267.78	262.90	267.27	17.818	11,610,000
2016-02-24	256.33	264.10	255.00	263.77	17.585	12,117,000
2016-02-23	258.76	260.75	255.83	258.78	17.252	13,221,000
2016-02-22	259.26	261.74	257.68	259.54	17.303	9,148,500
2016-02-19	252.82	259.55	249.04	257.84	17.189	13,234,500
2016-02-18	254.27	255.72	251.51	253.41	16.894	11,047,500
2016-02-17	257.91	260.03	251.74	254.62	16.975	17,232,000
2016-02-16	255.14	259.50	253.03	255.76	17.051	27,451,500
2016-02-12	254.47	255.96	248.30	253.02	16.868	20,874,000
2016-02-11	242.00	253.49	238.48	249.53	16.635	39,454,500
2016-02-10	240.01	242.93	235.86	236.70	15.780	26,823,000
2016-02-09	231.90	240.00	230.17	236.29	15.753	23,617,500
2016-02-08	238.91	239.37	226.51	233.53	15.569	28,795,500
2016-02-05	250.88	251.44	241.05	242.07	16.138	20,716,500
2016-02-04	253.24	253.60	247.05	250.88	16.725	15,034,500
2016-02-03	261.27	261.51	250.50	253.62	16.908	14,191,500
2016-02-02	263.60	266.23	254.77	259.49	17.299	17,412,000
2016-02-01	260.32	266.19	258.43	265.25	17.683	17,157,000
2016-01-29	257.59	261.27	255.40	260.90	17.393	21,496,500
2016-01-28	248.07	257.75	246.39	256.34	17.089	24,829,500

← NewerPage 45 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.