O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	111.18	112.47	110.97	111.56	7.437	6,691,500
2013-06-13	110.29	111.81	109.86	111.45	7.430	7,056,000
2013-06-12	110.77	110.99	109.98	110.03	7.335	5,761,500
2013-06-11	110.07	111.23	110.05	110.54	7.369	4,513,500
2013-06-10	110.97	111.35	110.05	111.10	7.407	5,458,500
2013-06-07	110.00	111.51	109.81	110.99	7.399	5,478,000
2013-06-06	107.84	109.43	107.84	109.39	7.293	7,818,000
2013-06-05	109.49	110.18	107.80	108.00	7.200	7,852,500
2013-06-04	109.84	110.72	108.61	109.53	7.302	7,621,500
2013-06-03	109.24	110.26	109.00	110.17	7.345	10,843,500
2013-05-31	109.50	111.28	108.68	108.85	7.257	14,556,000
2013-05-30	110.54	111.32	109.91	109.98	7.332	7,741,500
2013-05-29	110.09	110.63	109.21	110.43	7.362	7,314,000
2013-05-28	111.19	111.72	109.67	110.75	7.383	7,854,000
2013-05-24	109.44	111.27	109.44	110.74	7.383	6,370,500
2013-05-23	110.18	110.79	109.07	110.23	7.349	8,098,500
2013-05-22	112.09	112.29	110.15	110.56	7.371	8,779,500
2013-05-21	111.02	112.92	110.77	112.21	7.481	8,316,000
2013-05-20	109.32	111.53	109.28	110.91	7.394	9,183,000
2013-05-17	111.00	111.45	110.33	110.95	7.397	9,286,500
2013-05-16	111.24	111.84	110.22	110.71	7.381	10,611,000
2013-05-15	111.30	112.17	111.14	111.96	7.464	7,345,500
2013-05-14	109.47	112.12	109.47	111.89	7.459	13,893,000
2013-05-13	109.75	110.44	108.58	109.65	7.310	7,296,000
2013-05-10	109.94	110.49	109.22	110.20	7.347	7,189,500
2013-05-09	109.59	110.61	109.59	110.06	7.337	6,676,500
2013-05-08	110.91	111.00	108.67	109.45	7.297	12,309,000
2013-05-07	109.93	110.79	109.69	110.78	7.385	6,330,000
2013-05-06	109.58	110.52	109.45	110.27	7.351	8,758,500
2013-05-03	108.85	110.03	108.48	109.89	7.326	11,916,000
2013-05-02	107.44	108.50	106.79	108.13	7.209	7,564,500
2013-05-01	107.50	108.29	107.21	107.46	7.164	9,999,000
2013-04-30	107.20	107.60	105.81	107.32	7.155	9,967,500
2013-04-29	106.81	108.17	106.55	107.69	7.179	13,803,000
2013-04-26	106.15	106.70	105.34	106.44	7.096	11,203,500
2013-04-25	104.17	108.99	103.99	106.13	7.075	23,664,000
2013-04-24	102.15	102.57	100.91	101.12	6.741	13,071,000
2013-04-23	100.00	101.55	99.701	101.37	6.758	20,502,000
2013-04-22	99.170	99.750	98.801	99.480	6.632	9,643,500
2013-04-19	98.561	99.821	98.370	99.360	6.624	18,649,500
2013-04-18	99.000	99.800	98.010	98.840	6.589	12,610,500
2013-04-17	99.671	99.950	97.770	98.670	6.578	18,828,000
2013-04-16	101.02	101.11	99.800	99.990	6.666	18,309,000
2013-04-15	102.88	103.14	99.560	99.990	6.666	19,090,500
2013-04-12	104.05	104.94	102.54	103.14	6.876	14,977,500
2013-04-11	103.79	105.40	103.51	104.01	6.934	18,475,500
2013-04-10	101.99	103.81	101.54	103.50	6.900	19,044,000
2013-04-09	102.38	103.08	100.80	102.06	6.804	14,091,000
2013-04-08	102.91	104.16	102.91	103.91	6.927	8,188,500
2013-04-05	102.88	103.19	101.75	103.05	6.870	8,271,000
2013-04-04	103.32	104.21	103.27	103.77	6.918	5,661,000
2013-04-03	104.28	104.63	103.21	103.48	6.899	10,057,500
2013-04-02	103.30	104.90	102.76	104.38	6.959	12,559,500
2013-04-01	103.13	103.40	101.60	102.70	6.847	10,938,000
2013-03-28	102.58	103.10	101.86	102.44	6.829	24,447,000
2013-03-27	102.78	103.71	102.23	102.75	6.850	9,550,500
2013-03-26	103.33	103.90	102.82	103.59	6.906	11,515,500
2013-03-25	103.67	104.04	102.55	103.33	6.889	13,009,500
2013-03-22	103.10	103.54	102.47	103.26	6.884	9,319,500
2013-03-21	103.26	103.80	101.95	102.77	6.851	11,968,500

← NewerPage 57 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.