O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	103.86	104.00	103.10	103.49	6.899	11,125,500
2013-03-19	104.28	104.75	102.84	103.25	6.883	11,806,500
2013-03-18	103.28	105.22	103.02	104.36	6.957	13,050,000
2013-03-15	103.03	104.34	102.94	103.76	6.917	23,128,500
2013-03-14	104.57	104.57	103.16	103.50	6.900	12,843,000
2013-03-13	104.22	104.99	103.89	104.30	6.953	11,170,500
2013-03-12	104.30	104.45	103.32	103.87	6.925	11,664,000
2013-03-11	104.38	104.71	103.90	104.30	6.953	7,791,000
2013-03-08	104.70	104.89	103.77	104.70	6.980	9,931,500
2013-03-07	103.76	104.94	103.14	104.38	6.959	11,688,000
2013-03-06	104.57	104.78	103.19	103.44	6.896	10,816,500
2013-03-05	104.00	104.95	103.78	104.57	6.971	15,723,000
2013-03-04	102.67	104.26	102.34	103.61	6.907	17,446,500
2013-03-01	101.68	102.86	101.13	102.62	6.841	20,277,000
2013-02-28	102.12	103.12	101.66	101.79	6.786	23,068,500
2013-02-27	101.74	102.79	101.01	102.25	6.817	14,317,500
2013-02-26	101.35	103.00	100.55	101.76	6.784	18,090,000
2013-02-25	102.50	103.70	101.17	101.35	6.757	23,667,000
2013-02-22	101.41	102.31	100.71	102.25	6.817	14,310,000
2013-02-21	101.05	101.93	100.61	100.77	6.718	16,377,000
2013-02-20	102.17	102.35	101.17	101.39	6.759	12,598,500
2013-02-19	101.50	102.31	101.33	102.16	6.811	12,603,000
2013-02-15	101.91	102.78	100.42	101.31	6.754	15,597,000
2013-02-14	101.60	102.24	101.26	101.68	6.779	16,977,000
2013-02-13	101.59	103.15	101.29	102.00	6.800	14,685,000
2013-02-12	102.05	102.34	100.73	101.56	6.771	16,212,000
2013-02-11	101.68	102.87	101.00	102.40	6.827	19,908,000
2013-02-08	100.66	103.66	100.64	101.57	6.771	34,282,500
2013-02-07	100.00	102.77	99.101	100.04	6.669	71,023,500
2013-02-06	92.730	93.530	92.390	92.591	6.173	20,844,000
2013-02-05	92.760	93.720	92.591	93.080	6.205	14,724,000
2013-02-04	93.311	93.590	92.210	92.630	6.175	16,489,500
2013-02-01	92.861	93.990	92.610	93.390	6.226	16,383,000
2013-01-31	91.830	92.801	91.391	92.651	6.177	17,092,500
2013-01-30	92.081	92.951	91.631	91.740	6.116	10,449,000
2013-01-29	92.120	92.520	91.610	91.920	6.128	15,184,500
2013-01-28	92.280	92.960	91.940	92.441	6.163	14,830,500
2013-01-25	91.691	92.660	91.250	92.171	6.145	14,364,000
2013-01-24	90.270	92.120	90.270	91.800	6.120	19,941,000
2013-01-23	88.520	90.170	87.750	89.861	5.991	21,681,000
2013-01-22	88.770	89.720	88.061	88.700	5.913	15,883,500
2013-01-18	87.560	89.490	87.510	88.910	5.927	16,393,500
2013-01-17	88.110	89.051	87.720	87.791	5.853	13,795,500
2013-01-16	89.220	90.230	87.851	88.170	5.878	13,093,500
2013-01-15	87.911	89.960	87.560	89.720	5.981	13,438,500
2013-01-14	87.620	89.330	87.570	88.550	5.903	8,883,000
2013-01-11	88.170	88.770	87.060	88.010	5.867	16,225,500
2013-01-10	88.470	89.870	87.530	87.740	5.849	16,833,000
2013-01-09	89.411	90.180	88.181	88.391	5.893	12,168,000
2013-01-08	89.621	90.320	88.320	89.201	5.947	14,514,000
2013-01-07	89.411	91.301	88.760	90.050	6.003	20,197,500
2013-01-04	90.530	91.860	90.221	91.650	6.110	15,733,500
2013-01-03	90.101	91.481	89.231	90.210	6.014	17,277,000
2013-01-02	90.660	90.740	88.970	89.870	5.991	23,616,000
2012-12-31	87.851	89.480	87.761	89.420	5.961	10,744,500
2012-12-28	88.481	88.980	87.641	88.100	5.873	11,275,500
2012-12-27	88.970	89.250	87.320	88.710	5.914	14,605,500
2012-12-26	90.230	90.371	88.451	88.841	5.923	10,087,500
2012-12-24	89.760	90.450	89.000	90.000	6.000	5,230,500
2012-12-21	90.980	91.170	89.801	89.990	5.999	40,401,000

← NewerPage 58 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.