O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	178.80	179.63	176.71	177.30	11.820	10,417,500
2014-11-14	181.75	181.75	178.74	179.88	11.992	9,201,000
2014-11-13	180.40	181.92	179.91	181.63	12.109	8,260,500
2014-11-12	179.33	180.35	178.50	180.01	12.001	7,822,500
2014-11-11	179.89	180.18	179.02	179.33	11.955	7,251,000
2014-11-10	178.52	180.11	177.88	180.09	12.006	10,582,500
2014-11-07	179.95	179.97	178.29	179.00	11.933	7,932,000
2014-11-06	176.68	180.00	175.63	179.61	11.974	11,241,000
2014-11-05	178.41	178.82	176.81	177.46	11.831	10,075,500
2014-11-04	175.17	178.12	175.01	177.11	11.807	13,074,000
2014-11-03	175.65	176.46	175.37	175.86	11.724	42,940,500
2014-10-31	177.00	177.00	175.00	175.88	11.725	13,254,000
2014-10-30	173.16	175.80	172.77	174.90	11.660	8,809,500
2014-10-29	173.82	174.14	172.65	174.06	11.604	10,681,500
2014-10-28	171.59	173.34	171.51	173.33	11.555	12,832,500
2014-10-27	170.69	172.00	170.01	171.30	11.420	12,045,000
2014-10-24	167.73	170.89	166.88	170.48	11.365	16,002,000
2014-10-23	165.00	169.13	163.72	167.44	11.163	28,303,500
2014-10-22	158.95	160.78	157.18	157.36	10.491	17,569,500
2014-10-21	156.30	159.20	155.51	158.90	10.593	13,758,000
2014-10-20	152.27	155.23	151.87	154.96	10.331	14,407,500
2014-10-17	150.27	152.74	149.40	152.09	10.139	12,873,000
2014-10-16	147.83	151.30	146.82	149.46	9.964	13,699,500
2014-10-15	147.17	150.49	146.22	149.62	9.975	20,836,500
2014-10-14	149.78	150.17	148.85	149.00	9.933	10,273,500
2014-10-13	151.31	151.79	148.50	148.53	9.902	11,700,000
2014-10-10	149.85	152.09	149.83	151.55	10.103	12,921,000
2014-10-09	153.11	153.85	150.06	150.06	10.004	11,709,000
2014-10-08	151.66	153.48	150.83	153.09	10.206	10,687,500
2014-10-07	151.64	152.78	151.13	151.31	10.087	6,867,000
2014-10-06	153.21	154.40	152.29	152.63	10.175	5,425,500
2014-10-03	151.46	153.70	151.21	153.22	10.215	6,237,000
2014-10-02	149.47	151.48	149.47	150.95	10.063	8,002,500
2014-10-01	149.97	150.92	149.28	149.44	9.963	9,859,500
2014-09-30	151.56	152.03	150.21	150.36	10.024	14,208,000
2014-09-29	150.43	152.58	149.84	151.81	10.121	8,041,500
2014-09-26	149.57	151.84	149.57	151.34	10.089	6,708,000
2014-09-25	151.02	151.72	149.51	149.57	9.971	8,302,500
2014-09-24	151.02	152.31	150.71	151.62	10.108	8,977,500
2014-09-23	150.95	152.23	150.57	150.84	10.056	8,449,500
2014-09-22	153.25	153.63	151.22	151.72	10.115	8,881,500
2014-09-19	155.96	155.96	151.47	153.83	10.255	20,295,000
2014-09-18	154.97	155.51	153.62	155.18	10.345	8,328,000
2014-09-17	154.76	155.40	153.74	154.68	10.312	6,486,000
2014-09-16	153.60	155.51	153.52	155.02	10.335	10,177,500
2014-09-15	154.04	154.61	153.68	153.88	10.259	4,702,500
2014-09-12	154.79	155.23	153.71	154.23	10.282	6,568,500
2014-09-11	155.76	155.80	153.70	154.79	10.319	9,732,000
2014-09-10	156.34	156.86	155.65	156.18	10.412	7,323,000
2014-09-09	157.48	158.14	156.26	156.45	10.430	8,890,500
2014-09-08	157.91	158.63	157.36	158.24	10.549	8,514,000
2014-09-05	156.85	158.60	156.29	158.55	10.570	6,034,500
2014-09-04	157.09	158.37	157.09	157.43	10.495	7,164,000
2014-09-03	156.93	157.64	156.61	157.15	10.477	5,703,000
2014-09-02	156.65	158.07	156.45	156.60	10.440	6,177,000
2014-08-29	157.18	157.18	154.97	155.98	10.399	6,826,500
2014-08-28	155.60	156.87	154.21	156.46	10.431	5,283,000
2014-08-27	154.51	155.78	154.51	155.30	10.353	5,041,500
2014-08-26	156.69	156.77	154.84	154.94	10.329	6,591,000
2014-08-25	156.46	157.11	155.48	156.96	10.464	7,213,500

← NewerPage 51 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.