O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	244.13	245.12	240.58	241.18	16.079	7,015,500
2015-08-05	245.00	245.71	243.28	244.17	16.278	8,392,500
2015-08-04	240.55	243.62	240.51	243.37	16.225	7,138,500
2015-08-03	241.30	241.93	238.27	241.51	16.101	9,868,500
2015-07-31	239.43	242.79	238.46	240.31	16.021	12,336,000
2015-07-30	246.41	247.00	236.79	238.15	15.877	13,932,000
2015-07-29	240.95	242.45	238.42	241.71	16.114	13,633,500
2015-07-28	240.19	242.06	238.03	240.95	16.063	9,280,500
2015-07-27	240.97	242.60	237.17	239.84	15.989	12,157,500
2015-07-24	240.60	242.90	240.01	241.85	16.123	9,712,500
2015-07-23	241.04	244.31	240.03	240.67	16.045	8,124,000
2015-07-22	239.83	241.51	239.66	240.65	16.043	6,520,500
2015-07-21	240.56	240.82	239.62	239.71	15.981	8,470,500
2015-07-20	238.69	241.50	238.26	240.20	16.013	9,187,500
2015-07-17	238.92	238.97	236.10	238.69	15.913	6,726,000
2015-07-16	239.20	239.30	237.32	238.97	15.931	7,416,000
2015-07-15	237.29	239.00	237.08	237.69	15.846	6,369,000
2015-07-14	240.52	240.52	236.41	237.28	15.819	7,641,000
2015-07-13	238.27	240.20	236.93	239.82	15.988	6,663,000
2015-07-10	234.29	236.63	233.19	235.90	15.727	6,663,000
2015-07-09	233.51	233.96	230.47	231.38	15.425	7,474,500
2015-07-08	232.41	233.39	230.35	230.82	15.388	7,300,500
2015-07-07	233.25	234.20	230.97	234.04	15.603	9,201,000
2015-07-06	229.30	233.68	229.00	232.48	15.499	5,293,500
2015-07-02	231.98	232.58	230.15	231.24	15.416	5,686,500
2015-07-01	228.01	231.38	227.77	230.98	15.399	10,183,500
2015-06-30	228.65	229.17	225.00	225.98	15.065	12,217,500
2015-06-29	231.08	231.13	226.27	226.43	15.095	8,518,500
2015-06-26	232.93	233.84	231.50	232.41	15.494	9,526,500
2015-06-25	230.96	233.45	230.61	231.77	15.451	7,684,500
2015-06-24	230.83	231.80	229.85	230.19	15.346	6,321,000
2015-06-23	230.95	232.24	230.29	231.76	15.451	5,832,000
2015-06-22	230.57	230.96	229.34	230.64	15.376	6,394,500
2015-06-19	229.43	231.38	228.03	229.45	15.297	14,532,000
2015-06-18	226.52	229.98	226.52	229.36	15.291	8,748,000
2015-06-17	227.09	227.74	224.08	226.22	15.081	5,649,000
2015-06-16	223.56	226.46	223.24	225.86	15.057	5,670,000
2015-06-15	223.80	224.83	222.18	223.32	14.888	7,659,000
2015-06-12	225.10	226.33	224.71	225.45	15.030	6,165,000
2015-06-11	226.47	227.67	225.57	226.03	15.069	6,162,000
2015-06-10	223.53	226.21	222.93	225.68	15.045	5,832,000
2015-06-09	221.41	223.95	220.78	222.93	14.862	4,917,000
2015-06-08	221.61	223.14	221.61	221.84	14.789	6,387,000
2015-06-05	221.61	223.11	221.02	222.09	14.806	5,244,000
2015-06-04	223.11	224.86	221.87	222.12	14.808	6,489,000
2015-06-03	223.78	225.00	222.90	224.22	14.948	5,052,000
2015-06-02	221.14	223.79	221.14	222.90	14.860	8,662,500
2015-06-01	220.80	223.18	218.82	222.49	14.833	8,523,000
2015-05-29	221.68	222.92	219.27	219.53	14.635	12,328,500
2015-05-28	222.72	223.59	221.26	222.67	14.845	6,570,000
2015-05-27	223.25	223.85	222.37	222.54	14.836	5,406,000
2015-05-26	224.23	225.87	222.46	222.83	14.855	8,439,000
2015-05-22	224.37	226.00	223.62	224.40	14.960	5,344,500
2015-05-21	220.98	225.46	220.98	224.94	14.996	6,981,000
2015-05-20	224.54	224.98	222.11	222.33	14.822	5,094,000
2015-05-19	224.60	225.93	223.62	223.93	14.929	5,926,500
2015-05-18	223.05	225.00	222.81	224.27	14.951	6,613,500
2015-05-15	222.78	223.45	221.78	223.05	14.870	7,269,000
2015-05-14	221.23	222.62	218.86	222.28	14.819	6,849,000
2015-05-13	220.01	222.02	218.60	219.58	14.639	7,600,500

← NewerPage 48 of 79 · 4,733 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.