O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	151.04	153.05	149.56	151.39	10.093	14,728,500
2014-03-03	150.13	152.17	150.00	151.13	10.075	10,017,000
2014-02-28	150.97	151.88	149.77	150.85	10.057	11,017,500
2014-02-27	152.00	152.29	149.55	150.50	10.033	12,868,500
2014-02-26	154.09	154.67	150.54	151.43	10.095	15,748,500
2014-02-25	153.61	155.06	152.86	153.34	10.223	7,726,500
2014-02-24	154.41	155.39	153.02	153.87	10.258	11,461,500
2014-02-21	154.31	154.50	153.01	153.79	10.253	8,577,000
2014-02-20	154.48	154.98	153.18	154.26	10.284	7,341,000
2014-02-19	154.25	155.05	153.10	153.21	10.214	9,901,500
2014-02-18	155.94	155.94	153.72	154.76	10.317	9,964,500
2014-02-14	152.39	155.16	151.48	154.81	10.321	15,016,500
2014-02-13	150.68	152.87	150.30	152.82	10.188	13,474,500
2014-02-12	151.00	151.85	150.35	151.33	10.089	12,642,000
2014-02-11	147.09	151.50	147.01	150.55	10.037	23,767,500
2014-02-10	149.13	149.48	147.16	148.19	9.879	12,373,500
2014-02-07	146.91	149.37	146.03	149.20	9.947	16,864,500
2014-02-06	142.32	149.99	141.93	146.72	9.781	40,612,500
2014-02-05	132.86	134.97	131.84	134.56	8.971	20,910,000
2014-02-04	132.47	134.74	131.69	134.49	8.966	27,264,000
2014-02-03	133.39	134.11	129.72	131.00	8.733	19,108,500
2014-01-31	130.92	131.86	129.78	130.98	8.732	11,437,500
2014-01-30	131.18	132.34	130.05	132.29	8.819	8,364,000
2014-01-29	131.45	131.74	130.23	130.30	8.687	15,877,500
2014-01-28	133.00	133.97	131.61	132.06	8.804	11,727,000
2014-01-27	132.96	134.26	131.98	133.06	8.871	12,886,500
2014-01-24	133.99	134.42	132.48	132.56	8.837	10,918,500
2014-01-23	135.02	136.15	133.60	134.35	8.957	8,827,500
2014-01-22	136.16	137.28	135.25	136.02	9.068	8,716,500
2014-01-21	135.89	136.44	134.96	135.99	9.066	10,732,500
2014-01-17	133.44	135.54	133.23	135.48	9.032	12,453,000
2014-01-16	133.00	133.75	132.04	133.72	8.915	5,869,500
2014-01-15	132.49	133.70	132.42	133.14	8.876	6,672,000
2014-01-14	130.69	133.02	130.06	132.60	8.840	10,275,000
2014-01-13	132.92	133.97	130.00	130.22	8.681	10,281,000
2014-01-10	132.82	133.24	132.31	132.99	8.866	6,460,500
2014-01-09	133.22	133.82	132.32	132.49	8.833	9,093,000
2014-01-08	132.76	133.33	131.53	132.58	8.839	15,826,500
2014-01-07	129.89	133.12	129.75	133.01	8.867	15,106,500
2014-01-06	129.50	130.69	129.03	129.52	8.635	11,685,000
2014-01-03	128.66	129.97	128.48	129.04	8.603	7,093,500
2014-01-02	128.42	129.64	128.20	128.76	8.584	8,064,000
2013-12-31	128.63	129.37	128.12	128.71	8.581	4,956,000
2013-12-30	129.11	129.11	127.61	128.46	8.564	5,059,500
2013-12-27	129.94	129.99	128.43	128.87	8.591	3,486,000
2013-12-26	129.35	129.81	128.15	129.64	8.643	4,362,000
2013-12-24	128.61	129.59	128.25	129.21	8.614	2,337,000
2013-12-23	128.97	129.46	127.34	128.25	8.550	9,756,000
2013-12-20	129.65	129.82	128.57	128.76	8.584	15,744,000
2013-12-19	129.53	129.82	128.19	129.14	8.609	6,865,500
2013-12-18	127.50	129.63	126.68	129.53	8.635	9,528,000
2013-12-17	127.91	128.26	127.29	127.34	8.489	9,519,000
2013-12-16	126.89	128.10	126.71	127.94	8.529	10,633,500
2013-12-13	125.52	126.66	124.99	126.47	8.431	10,980,000
2013-12-12	124.67	127.97	124.42	124.92	8.328	11,980,500
2013-12-11	125.34	126.11	124.69	124.86	8.324	13,467,000
2013-12-10	123.33	125.82	123.33	125.02	8.335	13,161,000
2013-12-09	125.00	125.22	123.24	123.86	8.257	15,673,500
2013-12-06	122.28	125.08	121.70	125.00	8.333	17,857,500
2013-12-05	121.06	122.19	120.92	120.96	8.064	16,530,000

← NewerPage 54 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.