O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	219.35	221.31	218.58	220.20	14.680	7,525,500
2015-05-11	220.81	222.61	220.00	220.48	14.699	9,511,500
2015-05-08	221.03	223.86	220.39	221.09	14.739	8,800,500
2015-05-07	217.88	220.66	217.84	219.38	14.625	8,758,500
2015-05-06	220.26	220.60	216.41	217.38	14.492	10,071,000
2015-05-05	221.82	223.10	218.76	219.52	14.635	8,646,000
2015-05-04	221.85	223.51	220.61	222.79	14.853	6,118,500
2015-05-01	219.00	222.48	218.21	222.04	14.803	10,369,500
2015-04-30	220.87	222.86	216.72	217.83	14.522	9,855,000
2015-04-29	225.46	225.80	220.57	220.96	14.731	10,314,000
2015-04-28	225.20	226.56	223.55	226.26	15.084	10,644,000
2015-04-27	230.00	230.00	224.82	225.13	15.009	7,465,500
2015-04-24	228.05	229.80	227.09	229.35	15.290	11,214,000
2015-04-23	225.00	230.77	224.00	228.31	15.221	20,622,000
2015-04-22	217.07	217.36	214.19	216.67	14.445	11,557,500
2015-04-21	218.72	219.92	216.14	217.07	14.471	7,123,500
2015-04-20	215.66	218.11	214.34	217.15	14.477	8,482,500
2015-04-17	214.25	215.69	212.15	214.05	14.270	7,420,500
2015-04-16	216.06	216.57	214.50	215.41	14.361	8,991,000
2015-04-15	217.25	218.38	215.53	215.91	14.394	7,567,500
2015-04-14	218.35	219.13	216.92	217.04	14.469	5,950,500
2015-04-13	220.39	220.69	217.95	218.22	14.548	7,740,000
2015-04-10	219.29	220.52	218.07	220.02	14.668	5,457,000
2015-04-09	217.28	222.94	216.47	218.52	14.568	6,928,500
2015-04-08	216.54	218.14	215.10	218.10	14.540	8,838,000
2015-04-07	216.47	217.77	215.60	216.13	14.409	5,263,500
2015-04-06	213.28	218.30	212.81	216.20	14.413	8,529,000
2015-04-02	215.34	216.80	214.31	215.58	14.372	7,201,500
2015-04-01	216.64	216.78	212.77	215.30	14.353	12,055,500
2015-03-31	217.57	219.98	216.14	216.24	14.416	10,603,500
2015-03-30	217.24	220.11	216.25	219.38	14.625	9,868,500
2015-03-27	210.38	215.87	209.93	215.42	14.361	8,914,500
2015-03-26	208.42	211.89	206.86	211.19	14.079	8,614,500
2015-03-25	214.96	215.52	208.95	208.98	13.932	8,871,000
2015-03-24	214.51	216.23	214.00	214.52	14.301	7,504,500
2015-03-23	214.97	217.04	214.79	215.29	14.353	8,643,000
2015-03-20	216.41	217.60	213.76	214.79	14.319	14,889,000
2015-03-19	214.33	215.23	213.38	214.97	14.331	5,520,000
2015-03-18	213.28	214.95	209.60	214.32	14.288	7,534,500
2015-03-17	213.88	215.01	212.97	214.04	14.269	6,072,000
2015-03-16	211.12	215.49	210.40	215.06	14.337	9,558,000
2015-03-13	208.69	210.71	207.70	210.23	14.015	6,117,000
2015-03-12	205.37	210.11	205.09	209.55	13.970	8,851,500
2015-03-11	202.94	205.60	202.94	204.28	13.619	6,442,500
2015-03-10	205.34	205.47	202.44	203.06	13.537	7,068,000
2015-03-09	204.60	206.66	203.69	206.58	13.772	7,986,000
2015-03-06	207.15	208.64	203.63	204.19	13.613	9,181,500
2015-03-05	207.54	209.56	207.11	208.02	13.868	8,304,000
2015-03-04	211.28	211.94	207.75	207.83	13.855	6,603,000
2015-03-03	212.20	213.28	210.39	211.66	14.111	8,601,000
2015-03-02	209.12	212.00	208.20	212.00	14.133	11,956,500
2015-02-27	209.80	209.98	207.81	208.13	13.875	6,805,500
2015-02-26	208.10	209.65	207.34	209.34	13.956	7,390,500
2015-02-25	207.34	209.39	207.34	208.69	13.913	8,704,500
2015-02-24	208.21	209.55	206.86	207.54	13.836	6,540,000
2015-02-23	206.15	208.68	205.74	208.52	13.901	10,338,000
2015-02-20	205.27	206.64	203.17	205.84	13.723	7,021,500
2015-02-19	206.06	206.68	204.09	204.91	13.661	5,746,500
2015-02-18	206.07	206.49	204.32	205.78	13.719	4,482,000
2015-02-17	205.21	206.32	203.89	205.70	13.713	7,441,500

← NewerPage 49 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.