O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	273.34	277.96	268.34	275.95	18.397	21,942,000
2015-10-28	260.27	263.66	258.56	263.04	17.536	11,629,500
2015-10-27	260.83	262.04	258.33	260.14	17.343	10,654,500
2015-10-26	261.39	262.92	260.25	262.47	17.498	11,593,500
2015-10-23	259.33	260.39	256.33	260.03	17.335	16,111,500
2015-10-22	254.54	257.47	253.46	256.98	17.132	10,269,000
2015-10-21	253.00	253.74	250.75	253.20	16.880	8,575,500
2015-10-20	252.17	253.20	250.89	252.35	16.823	8,722,500
2015-10-19	254.17	254.97	250.41	252.22	16.815	11,650,500
2015-10-16	252.99	254.07	251.68	254.04	16.936	6,666,000
2015-10-15	249.16	251.99	247.26	251.45	16.763	11,169,000
2015-10-14	252.23	252.44	246.48	247.29	16.486	9,558,000
2015-10-13	256.47	257.23	251.10	251.46	16.764	9,045,000
2015-10-12	254.71	258.86	252.81	257.07	17.138	6,876,000
2015-10-09	254.10	254.76	252.35	253.70	16.913	6,709,500
2015-10-08	250.52	254.25	249.44	253.56	16.904	6,204,000
2015-10-07	254.35	254.90	250.34	251.78	16.785	8,121,000
2015-10-06	255.00	255.97	252.77	253.79	16.919	12,049,500
2015-10-05	253.85	255.00	251.43	254.21	16.947	12,112,500
2015-10-02	249.00	252.39	246.12	252.32	16.821	11,082,000
2015-10-01	251.00	253.46	246.96	251.90	16.793	12,660,000
2015-09-30	245.61	250.54	244.42	250.00	16.667	15,468,000
2015-09-29	246.70	247.19	241.21	242.98	16.199	10,822,500
2015-09-28	252.35	253.13	245.14	245.88	16.392	9,402,000
2015-09-25	250.19	255.49	249.17	252.22	16.815	9,547,500
2015-09-24	246.11	249.32	245.78	247.98	16.532	8,680,500
2015-09-23	244.71	248.54	244.12	247.85	16.523	9,300,000
2015-09-22	244.42	246.12	243.25	244.89	16.326	8,145,000
2015-09-21	246.79	249.02	244.42	246.81	16.454	10,221,000
2015-09-18	247.98	251.40	245.98	246.31	16.421	38,373,000
2015-09-17	253.31	255.57	250.07	250.68	16.712	12,783,000
2015-09-16	249.72	252.89	248.27	252.50	16.833	10,809,000
2015-09-15	245.75	250.59	243.55	249.39	16.626	10,437,000
2015-09-14	246.56	246.84	242.69	244.27	16.285	9,484,500
2015-09-11	239.58	246.06	239.26	245.85	16.390	12,642,000
2015-09-10	238.89	242.53	238.89	241.24	16.083	9,828,000
2015-09-09	240.58	244.08	238.78	239.23	15.949	12,631,500
2015-09-08	239.01	240.31	235.22	238.50	15.900	12,084,000
2015-09-04	234.87	236.89	233.25	234.65	15.643	7,075,500
2015-09-03	241.14	242.25	237.07	237.94	15.863	8,109,000
2015-09-02	234.40	239.83	234.03	239.66	15.977	13,522,500
2015-09-01	235.69	239.00	230.91	231.54	15.436	17,028,000
2015-08-31	239.78	242.79	239.41	240.07	16.005	8,946,000
2015-08-28	241.57	244.04	240.50	240.99	16.066	9,303,000
2015-08-27	240.76	244.74	238.76	242.96	16.197	12,267,000
2015-08-26	237.01	239.28	230.99	239.03	15.935	16,909,500
2015-08-25	236.88	241.45	231.47	231.69	15.446	20,781,000
2015-08-24	234.04	239.80	226.05	231.85	15.457	20,904,000
2015-08-21	249.22	249.74	237.74	238.17	15.878	18,868,500
2015-08-20	253.82	255.27	251.32	251.32	16.755	8,247,000
2015-08-19	254.45	258.15	252.56	256.47	17.098	7,117,500
2015-08-18	254.81	256.39	252.75	254.45	16.963	5,595,000
2015-08-17	254.37	255.28	252.23	254.64	16.976	5,124,000
2015-08-14	254.22	255.61	252.46	254.37	16.958	7,002,000
2015-08-13	247.22	256.52	246.33	253.92	16.928	14,722,500
2015-08-12	246.01	247.74	242.78	247.24	16.483	7,446,000
2015-08-11	247.53	247.75	245.06	247.64	16.509	7,447,500
2015-08-10	246.53	248.39	245.95	247.69	16.513	9,480,000
2015-08-07	241.96	244.48	240.49	244.46	16.297	6,258,000
2015-08-06	244.13	245.12	240.58	241.18	16.079	7,015,500

← NewerPage 47 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.