O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	124.62	126.30	124.05	125.34	8.356	8,722,500
2013-09-09	122.36	124.04	122.36	123.76	8.251	5,556,000
2013-09-06	124.30	124.30	122.06	122.35	8.157	6,454,500
2013-09-05	123.67	124.48	123.05	123.50	8.233	4,855,500
2013-09-04	122.90	124.34	121.61	123.80	8.253	8,433,000
2013-09-03	123.97	124.74	122.25	122.95	8.197	6,834,000
2013-08-30	123.40	123.89	121.50	122.71	8.181	10,155,000
2013-08-29	121.72	123.53	121.44	123.07	8.205	6,429,000
2013-08-28	121.79	122.62	121.41	121.97	8.131	7,192,500
2013-08-27	122.83	123.41	121.91	122.02	8.135	6,669,000
2013-08-26	123.34	124.48	123.28	123.94	8.263	5,907,000
2013-08-23	123.00	123.70	122.00	123.66	8.244	5,013,000
2013-08-22	122.58	123.62	121.51	122.33	8.155	6,465,000
2013-08-21	123.08	123.64	121.57	122.18	8.145	5,205,000
2013-08-20	122.26	123.69	122.26	123.59	8.239	8,455,500
2013-08-19	122.90	123.86	121.94	121.96	8.131	10,485,000
2013-08-16	122.83	124.11	122.80	123.14	8.209	8,674,500
2013-08-15	125.66	126.14	123.12	123.18	8.212	6,511,500
2013-08-14	127.47	127.71	126.18	126.39	8.426	6,775,500
2013-08-13	127.36	127.75	126.34	127.54	8.503	6,525,000
2013-08-12	125.28	127.24	125.07	126.96	8.464	10,047,000
2013-08-09	122.06	126.05	122.06	125.75	8.383	5,131,500
2013-08-08	125.91	126.20	123.58	125.61	8.374	13,423,500
2013-08-07	127.15	127.20	124.85	125.45	8.363	8,250,000
2013-08-06	127.61	128.29	126.40	127.20	8.480	10,954,500
2013-08-05	127.50	128.45	127.20	128.20	8.547	8,661,000
2013-08-02	127.45	128.01	126.67	127.81	8.521	9,385,500
2013-08-01	126.23	128.24	126.09	128.09	8.539	11,458,500
2013-07-31	124.97	126.14	124.56	125.30	8.353	11,110,500
2013-07-30	123.23	124.72	123.23	124.56	8.304	8,643,000
2013-07-29	123.39	123.69	122.64	123.57	8.238	5,682,000
2013-07-26	122.80	123.95	122.18	123.06	8.204	10,591,500
2013-07-25	124.03	124.28	120.80	122.63	8.175	27,993,000
2013-07-24	118.95	119.98	117.09	117.83	7.855	8,932,500
2013-07-23	120.15	120.30	118.42	118.54	7.903	12,333,000
2013-07-22	120.25	120.35	118.11	119.61	7.974	13,623,000
2013-07-19	118.17	118.45	116.31	118.42	7.895	10,596,000
2013-07-18	116.26	118.35	115.01	117.03	7.802	8,800,500
2013-07-17	116.28	117.25	115.30	115.77	7.718	9,333,000
2013-07-16	116.61	117.00	116.00	116.21	7.747	8,838,000
2013-07-15	117.23	117.47	115.91	116.23	7.749	11,676,000
2013-07-12	117.62	118.01	116.63	116.95	7.797	9,721,500
2013-07-11	117.68	117.98	116.64	117.40	7.827	9,144,000
2013-07-10	116.25	116.83	115.58	116.48	7.765	9,018,000
2013-07-09	118.35	118.37	116.14	116.49	7.766	7,405,500
2013-07-08	116.47	117.52	116.23	117.38	7.825	8,265,000
2013-07-05	115.20	116.14	114.61	115.75	7.717	4,897,500
2013-07-03	113.30	114.91	112.93	114.56	7.637	4,653,000
2013-07-02	114.99	115.85	113.57	113.91	7.594	9,442,500
2013-07-01	113.03	115.00	112.72	114.73	7.649	13,003,500
2013-06-28	111.33	113.62	111.30	112.62	7.508	16,693,500
2013-06-27	111.05	112.14	111.05	111.80	7.453	8,313,000
2013-06-26	109.61	111.18	109.44	110.31	7.354	16,272,000
2013-06-25	111.48	112.00	110.89	111.33	7.422	9,642,000
2013-06-24	110.00	111.94	109.86	111.17	7.411	10,002,000
2013-06-21	111.45	111.89	110.07	110.99	7.399	15,834,000
2013-06-20	112.03	112.58	110.47	110.82	7.388	9,148,500
2013-06-19	113.09	114.06	112.88	113.01	7.534	10,093,500
2013-06-18	112.05	113.14	111.71	113.09	7.539	10,245,000
2013-06-17	111.57	112.56	111.17	111.95	7.463	10,918,500

← NewerPage 56 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.