O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	123.61	124.50	120.34	121.08	8.072	32,380,500
2013-12-03	123.78	124.80	123.78	124.36	8.291	8,092,500
2013-12-02	124.30	125.30	124.17	124.57	8.305	7,023,000
2013-11-29	124.87	125.58	124.73	124.96	8.331	3,343,500
2013-11-27	124.51	124.90	123.93	124.80	8.320	12,840,000
2013-11-26	125.13	125.28	124.25	124.51	8.301	12,006,000
2013-11-25	125.88	126.40	124.93	125.28	8.352	6,667,500
2013-11-22	124.71	125.91	124.28	125.74	8.383	11,572,500
2013-11-21	125.04	126.04	124.51	125.09	8.339	7,701,000
2013-11-20	123.77	124.59	123.03	124.28	8.285	7,390,500
2013-11-19	124.46	125.32	123.82	123.90	8.260	5,824,500
2013-11-18	125.96	126.22	123.90	124.48	8.299	9,156,000
2013-11-15	125.55	126.22	125.08	126.22	8.415	8,697,000
2013-11-14	125.50	125.89	124.27	125.62	8.375	6,810,000
2013-11-13	123.71	125.29	123.54	125.20	8.347	8,073,000
2013-11-12	123.75	125.10	123.54	124.04	8.269	11,604,000
2013-11-11	123.74	124.74	123.27	124.20	8.280	5,845,500
2013-11-08	123.31	123.92	122.42	123.52	8.235	9,898,500
2013-11-07	124.93	124.93	123.00	123.10	8.207	10,093,500
2013-11-06	124.37	124.89	123.59	124.25	8.283	6,283,500
2013-11-05	123.98	125.31	123.53	124.26	8.284	9,106,500
2013-11-04	124.28	125.67	123.89	124.24	8.283	8,011,500
2013-11-01	124.81	124.86	123.57	124.21	8.281	8,490,000
2013-10-31	124.17	124.80	123.51	123.81	8.254	10,638,000
2013-10-30	123.91	124.66	123.51	123.97	8.265	15,522,000
2013-10-29	124.00	124.65	123.39	124.06	8.271	15,196,500
2013-10-28	125.74	126.39	123.52	123.71	8.247	12,772,500
2013-10-25	126.97	126.97	124.44	125.86	8.391	18,696,000
2013-10-24	125.80	127.20	122.75	125.08	8.339	49,948,500
2013-10-23	133.28	134.56	131.90	134.31	8.954	17,886,000
2013-10-22	135.15	135.35	133.46	133.77	8.918	8,230,500
2013-10-21	131.20	134.78	131.20	134.71	8.981	9,930,000
2013-10-18	135.56	135.56	132.95	133.93	8.929	15,127,500
2013-10-17	132.08	135.62	131.62	135.19	9.013	15,786,000
2013-10-16	131.10	132.54	130.43	132.17	8.811	17,421,000
2013-10-15	129.49	129.98	128.40	129.08	8.605	9,415,500
2013-10-14	127.50	129.24	127.23	129.11	8.607	5,736,000
2013-10-11	126.07	128.21	126.00	128.19	8.546	14,416,500
2013-10-10	123.80	126.15	123.12	125.94	8.396	9,996,000
2013-10-09	124.93	125.21	122.66	123.00	8.200	10,222,500
2013-10-08	126.89	127.68	124.89	124.99	8.333	10,623,000
2013-10-07	125.95	127.44	125.32	126.88	8.459	9,372,000
2013-10-04	125.44	127.14	125.13	127.04	8.469	5,692,500
2013-10-03	126.62	127.40	125.22	125.61	8.374	5,563,500
2013-10-02	127.09	127.23	125.69	127.11	8.474	7,285,500
2013-10-01	127.30	128.45	127.00	127.60	8.507	8,523,000
2013-09-30	126.15	127.97	125.37	127.59	8.506	16,444,500
2013-09-27	124.84	126.85	124.65	126.70	8.447	7,309,500
2013-09-26	125.63	126.37	124.78	125.86	8.391	6,955,500
2013-09-25	124.36	125.78	123.87	125.03	8.335	12,420,000
2013-09-24	125.26	125.26	123.62	124.10	8.273	11,074,500
2013-09-23	125.01	125.49	123.90	124.84	8.323	8,503,500
2013-09-20	126.93	127.71	124.98	125.74	8.383	19,627,500
2013-09-19	127.08	127.50	126.10	126.64	8.443	10,456,500
2013-09-18	125.28	127.15	124.84	126.95	8.463	9,129,000
2013-09-17	124.39	126.01	124.39	125.38	8.359	7,737,000
2013-09-16	127.04	127.25	124.86	125.18	8.345	6,826,500
2013-09-13	125.56	126.03	124.54	125.83	8.389	6,648,000
2013-09-12	125.58	126.29	125.02	125.75	8.383	7,362,000
2013-09-11	125.59	126.71	125.33	126.22	8.415	7,642,500

← NewerPage 55 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.