O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	250.25	251.86	244.65	246.42	16.428	13,278,000
2016-01-26	244.75	250.11	244.64	249.85	16.657	14,118,000
2016-01-25	243.68	247.00	240.39	243.89	16.259	20,895,000
2016-01-22	239.55	240.54	236.90	239.44	15.963	8,841,000
2016-01-21	236.43	239.47	233.48	236.71	15.781	14,257,500
2016-01-20	232.33	239.90	228.01	236.63	15.775	20,469,000
2016-01-19	235.91	236.90	232.31	235.69	15.713	14,367,000
2016-01-15	229.50	235.91	225.12	232.16	15.477	14,280,000
2016-01-14	235.49	238.34	233.29	235.99	15.733	11,409,000
2016-01-13	244.62	244.75	235.14	235.68	15.712	12,613,500
2016-01-12	237.94	243.87	236.09	243.13	16.209	11,829,000
2016-01-11	235.77	239.71	234.51	237.94	15.863	12,361,500
2016-01-08	239.75	241.50	234.00	234.66	15.644	13,200,000
2016-01-07	237.10	244.30	236.00	240.17	16.011	15,801,000
2016-01-06	243.63	244.54	238.57	241.07	16.071	14,598,000
2016-01-05	246.86	249.49	245.25	247.96	16.531	12,349,500
2016-01-04	248.45	250.96	243.71	246.11	16.407	17,925,000
2015-12-31	255.95	257.41	253.42	253.42	16.895	6,202,500
2015-12-30	258.41	259.60	257.18	257.66	17.177	5,749,500
2015-12-29	257.26	260.45	256.44	258.50	17.233	6,732,000
2015-12-28	252.56	256.00	251.99	255.94	17.063	7,743,000
2015-12-24	254.08	254.77	252.96	253.42	16.895	3,279,000
2015-12-23	253.82	254.51	252.01	254.15	16.943	6,640,500
2015-12-22	254.83	255.65	252.37	253.75	16.917	7,254,000
2015-12-21	252.30	254.67	250.92	253.73	16.915	10,134,000
2015-12-18	253.41	253.74	250.16	251.38	16.759	40,104,000
2015-12-17	259.88	259.88	254.28	254.35	16.957	11,289,000
2015-12-16	252.47	258.39	251.90	257.64	17.176	14,365,500
2015-12-15	253.50	253.81	247.45	250.77	16.718	19,717,500
2015-12-14	249.65	252.23	246.88	251.73	16.782	15,408,000
2015-12-11	253.33	255.29	248.40	248.93	16.595	15,765,000
2015-12-10	257.44	259.99	256.04	256.43	17.095	11,362,500
2015-12-09	256.76	262.27	255.90	257.72	17.181	14,908,500
2015-12-08	253.76	259.67	253.36	258.75	17.250	14,617,500
2015-12-07	258.91	259.68	255.45	256.90	17.127	11,638,500
2015-12-04	253.48	259.01	253.42	258.61	17.241	16,656,000
2015-12-03	261.73	263.23	252.63	253.37	16.891	19,503,000
2015-12-02	262.45	263.58	261.25	261.70	17.447	13,953,000
2015-12-01	264.96	267.19	261.02	262.33	17.489	15,333,000
2015-11-30	267.20	269.29	263.50	263.87	17.591	21,595,500
2015-11-27	268.72	269.95	267.43	268.10	17.873	4,386,000
2015-11-25	267.76	270.83	267.50	268.19	17.879	5,616,000
2015-11-24	266.22	269.32	265.17	267.46	17.831	8,314,500
2015-11-23	270.33	271.87	266.93	268.25	17.883	5,910,000
2015-11-20	270.58	270.92	268.86	270.50	18.033	8,163,000
2015-11-19	269.56	271.18	267.89	268.96	17.931	6,529,500
2015-11-18	267.90	269.67	265.93	269.40	17.960	6,814,500
2015-11-17	267.02	270.09	265.36	266.70	17.780	8,815,500
2015-11-16	259.48	266.54	258.64	266.47	17.765	11,274,000
2015-11-13	265.83	267.77	259.35	259.83	17.322	11,356,500
2015-11-12	266.75	269.98	263.02	266.90	17.793	9,891,000
2015-11-11	272.92	273.95	270.59	270.97	18.065	6,333,000
2015-11-10	269.59	273.87	269.04	272.24	18.149	9,304,500
2015-11-09	271.33	271.79	268.59	269.59	17.973	8,071,500
2015-11-06	272.48	274.55	271.38	273.33	18.222	6,921,000
2015-11-05	272.23	274.36	270.35	273.48	18.232	7,014,000
2015-11-04	270.85	272.57	268.39	272.52	18.168	10,006,500
2015-11-03	272.48	274.03	268.49	271.51	18.101	12,907,500
2015-11-02	276.38	277.66	272.87	273.84	18.256	14,893,500
2015-10-30	276.00	277.59	274.10	276.26	18.417	12,615,000

← NewerPage 46 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.