O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	206.38	207.08	205.01	205.55	13.703	8,104,500
2015-02-12	207.57	208.05	206.00	206.57	13.771	9,222,000
2015-02-11	206.24	208.24	205.76	207.45	13.830	7,263,000
2015-02-10	204.40	206.48	203.66	206.03	13.735	10,435,500
2015-02-09	205.66	206.28	204.31	205.07	13.671	11,362,500
2015-02-06	209.22	209.91	205.40	206.78	13.785	19,893,000
2015-02-05	201.72	214.15	200.87	208.24	13.883	44,883,000
2015-02-04	193.19	193.30	191.06	192.71	12.847	15,871,500
2015-02-03	191.65	193.79	188.87	193.28	12.885	15,520,500
2015-02-02	187.70	190.35	184.76	190.28	12.685	12,486,000
2015-01-30	192.14	192.66	187.23	187.36	12.491	13,011,000
2015-01-29	190.46	192.74	189.32	192.65	12.843	9,852,000
2015-01-28	192.49	194.29	191.19	191.27	12.751	14,338,500
2015-01-27	189.69	191.80	189.52	190.97	12.731	7,456,500
2015-01-26	189.60	191.94	188.82	191.28	12.752	8,287,500
2015-01-23	189.27	190.93	188.37	190.08	12.672	7,411,500
2015-01-22	185.35	189.99	184.64	189.32	12.621	8,317,500
2015-01-21	185.61	186.42	183.98	184.97	12.331	10,288,500
2015-01-20	183.70	186.91	182.58	186.42	12.428	14,610,000
2015-01-16	179.51	182.99	179.00	182.91	12.194	10,308,000
2015-01-15	183.10	183.95	179.81	179.96	11.997	9,543,000
2015-01-14	182.03	183.24	180.45	182.46	12.164	12,903,000
2015-01-13	184.16	186.59	181.00	182.75	12.183	17,316,000
2015-01-12	186.94	187.61	184.41	185.58	12.372	15,918,000
2015-01-09	191.04	191.99	187.62	187.81	12.521	20,691,000
2015-01-08	191.27	194.37	190.51	193.24	12.883	19,284,000
2015-01-07	189.17	190.90	187.98	189.79	12.653	14,095,500
2015-01-06	189.73	189.92	186.57	188.08	12.539	13,474,500
2015-01-05	191.51	192.38	188.54	188.72	12.581	14,562,000
2015-01-02	192.86	195.03	190.71	192.11	12.807	12,567,000
2014-12-31	195.00	196.00	192.54	192.62	12.841	8,806,500
2014-12-30	194.68	195.73	193.84	194.15	12.943	4,927,500
2014-12-29	193.95	195.64	192.89	195.48	13.032	6,226,500
2014-12-26	193.98	195.84	193.52	193.99	12.933	3,933,000
2014-12-24	195.87	196.23	193.90	193.95	12.930	3,475,500
2014-12-23	196.00	196.80	194.86	195.06	13.004	8,266,500
2014-12-22	192.96	195.28	192.00	194.96	12.997	7,078,500
2014-12-19	193.30	194.53	191.95	193.14	12.876	27,793,500
2014-12-18	194.19	194.73	191.02	193.58	12.905	14,266,500
2014-12-17	190.31	192.48	188.36	192.20	12.813	8,889,000
2014-12-16	192.99	193.43	190.12	190.17	12.678	9,076,500
2014-12-15	192.81	193.74	190.30	192.21	12.814	10,249,500
2014-12-12	189.95	194.08	189.95	191.99	12.799	11,335,500
2014-12-11	191.02	193.93	190.86	191.87	12.791	9,859,500
2014-12-10	191.97	192.87	190.18	190.83	12.722	11,545,500
2014-12-09	192.85	192.94	188.96	192.54	12.836	15,313,500
2014-12-08	186.88	188.33	185.84	186.58	12.439	6,927,000
2014-12-05	188.72	189.40	186.64	187.94	12.529	9,211,500
2014-12-04	188.86	189.73	187.04	188.93	12.595	10,086,000
2014-12-03	184.35	188.88	184.20	188.67	12.578	16,710,000
2014-12-02	181.53	184.05	181.30	183.96	12.264	6,876,000
2014-12-01	182.72	183.25	180.69	181.52	12.101	8,610,000
2014-11-28	181.56	183.63	180.74	182.74	12.183	5,890,500
2014-11-26	179.35	180.47	178.76	180.32	12.021	6,219,000
2014-11-25	181.00	182.12	178.82	178.95	11.930	15,606,000
2014-11-24	179.83	180.50	178.22	180.46	12.031	10,198,500
2014-11-21	181.05	181.05	178.72	179.04	11.936	6,862,500
2014-11-20	177.31	179.28	177.31	178.71	11.914	6,111,000
2014-11-19	179.21	179.32	177.53	178.19	11.879	5,823,000
2014-11-18	177.18	178.98	177.18	178.57	11.905	6,324,000

← NewerPage 50 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.