O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	146.36	147.18	146.04	146.52	9.768	10,035,000
2014-05-28	146.98	147.59	145.62	146.69	9.779	9,163,500
2014-05-27	149.04	149.31	146.80	146.93	9.795	7,858,500
2014-05-23	148.46	149.29	148.03	148.64	9.909	6,661,500
2014-05-22	146.78	149.01	146.00	148.12	9.875	7,243,500
2014-05-21	146.32	146.90	145.17	146.46	9.764	6,340,500
2014-05-20	146.34	146.98	145.11	145.71	9.714	7,572,000
2014-05-19	145.74	147.41	145.74	146.68	9.779	5,506,500
2014-05-16	145.85	146.61	145.22	146.34	9.756	6,031,500
2014-05-15	147.76	148.37	144.38	146.11	9.741	8,458,500
2014-05-14	148.50	149.27	147.24	147.77	9.851	6,537,000
2014-05-13	150.67	151.20	148.19	149.06	9.937	8,586,000
2014-05-12	148.61	151.15	148.19	150.62	10.041	10,740,000
2014-05-09	146.97	148.63	145.88	148.61	9.907	9,418,500
2014-05-08	146.05	147.77	145.24	146.56	9.771	11,917,500
2014-05-07	147.25	147.82	145.27	146.05	9.737	8,293,500
2014-05-06	147.38	147.98	146.56	147.05	9.803	10,003,500
2014-05-05	147.91	148.97	147.37	147.67	9.845	7,569,000
2014-05-02	149.11	150.91	147.92	148.92	9.928	10,405,500
2014-05-01	148.99	150.07	147.70	147.91	9.861	8,065,500
2014-04-30	149.56	150.27	147.96	148.79	9.919	11,608,500
2014-04-29	149.03	150.70	148.18	149.98	9.999	13,341,000
2014-04-28	148.19	149.00	146.66	148.48	9.899	13,447,500
2014-04-25	147.51	148.25	145.48	147.68	9.845	10,653,000
2014-04-24	145.65	147.89	143.25	147.69	9.846	24,390,000
2014-04-23	148.35	149.26	147.23	148.12	9.875	12,066,000
2014-04-22	147.52	149.45	147.37	147.95	9.863	9,855,000
2014-04-21	146.93	148.22	146.20	147.96	9.864	10,464,000
2014-04-17	145.18	147.97	144.64	146.44	9.763	13,483,500
2014-04-16	143.43	144.72	141.74	144.54	9.636	9,265,500
2014-04-15	143.47	144.37	141.12	142.85	9.523	8,664,000
2014-04-14	143.07	143.54	141.50	143.00	9.533	8,916,000
2014-04-11	141.39	143.55	141.08	141.93	9.462	14,446,500
2014-04-10	145.07	145.79	142.43	142.44	9.496	11,064,000
2014-04-09	144.61	145.22	143.50	144.96	9.664	7,975,500
2014-04-08	143.03	144.63	142.10	144.15	9.610	8,829,000
2014-04-07	144.65	144.82	142.17	143.03	9.535	13,060,500
2014-04-04	149.05	149.28	144.36	145.00	9.667	9,577,500
2014-04-03	149.42	150.20	147.65	148.53	9.902	6,424,500
2014-04-02	149.09	150.26	148.36	149.39	9.959	6,454,500
2014-04-01	148.48	151.26	148.48	149.35	9.957	14,662,500
2014-03-31	148.41	149.00	147.41	148.39	9.893	9,118,500
2014-03-28	146.36	148.80	145.65	147.93	9.862	10,104,000
2014-03-27	146.69	147.47	145.13	145.68	9.712	6,703,500
2014-03-26	146.89	148.42	146.67	146.79	9.786	12,127,500
2014-03-25	147.06	148.23	146.16	146.72	9.781	7,027,500
2014-03-24	148.64	149.18	145.62	146.81	9.787	8,130,000
2014-03-21	148.26	150.88	146.82	148.90	9.927	17,365,500
2014-03-20	146.25	147.29	145.56	146.72	9.781	7,099,500
2014-03-19	148.37	148.41	145.90	147.22	9.815	7,546,500
2014-03-18	148.18	148.82	147.28	148.47	9.898	6,025,500
2014-03-17	148.66	149.32	148.03	148.44	9.896	8,581,500
2014-03-14	145.97	148.35	145.95	147.78	9.852	10,537,500
2014-03-13	150.07	150.07	146.42	146.68	9.779	7,116,000
2014-03-12	149.27	149.73	148.34	149.20	9.947	7,114,500
2014-03-11	150.68	151.37	149.27	149.55	9.970	4,876,500
2014-03-10	150.63	151.48	149.84	150.87	10.058	5,340,000
2014-03-07	150.52	151.19	149.57	150.47	10.031	7,078,500
2014-03-06	150.75	150.75	149.41	149.75	9.983	7,071,000
2014-03-05	150.65	151.48	149.22	150.48	10.032	8,185,500

← NewerPage 53 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.