O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	91.550	92.150	91.001	91.800	6.120	14,317,500
2012-12-19	92.090	92.570	91.151	91.391	6.093	16,329,000
2012-12-18	90.941	92.561	90.720	91.991	6.133	19,684,500
2012-12-17	89.570	90.701	89.400	90.590	6.039	35,152,500
2012-12-14	90.521	91.601	89.340	89.480	5.965	20,776,500
2012-12-13	92.550	92.960	90.600	90.791	6.053	23,187,000
2012-12-12	92.411	94.860	92.411	92.820	6.188	41,874,000
2012-12-11	90.570	92.580	90.551	91.890	6.126	29,434,500
2012-12-10	91.670	92.450	90.080	90.240	6.016	21,451,500
2012-12-07	91.400	91.590	90.500	90.731	6.049	12,340,500
2012-12-06	91.271	91.470	90.570	90.680	6.045	18,225,000
2012-12-05	92.951	93.020	90.740	91.380	6.092	18,268,500
2012-12-04	92.700	93.320	92.051	92.900	6.193	20,743,500
2012-12-03	94.680	94.880	93.071	93.320	6.221	15,703,500
2012-11-30	93.101	94.391	93.101	94.080	6.272	29,128,500
2012-11-29	92.111	93.440	90.390	92.850	6.190	20,032,500
2012-11-28	91.460	93.140	90.960	93.011	6.201	13,995,000
2012-11-27	92.081	92.880	91.721	92.000	6.133	13,411,500
2012-11-26	92.330	93.210	91.640	92.460	6.164	16,237,500
2012-11-23	91.560	93.000	91.091	92.630	6.175	6,957,000
2012-11-21	90.840	92.081	90.480	91.550	6.103	11,163,000
2012-11-20	91.500	92.411	90.660	91.370	6.091	12,988,500
2012-11-19	90.101	91.691	89.970	91.481	6.099	18,315,000
2012-11-16	90.260	90.260	88.721	89.970	5.998	17,115,000
2012-11-15	88.940	90.000	87.990	89.771	5.985	15,835,500
2012-11-14	89.900	90.641	88.340	88.511	5.901	17,581,500
2012-11-13	88.580	90.431	87.971	89.610	5.974	16,186,500
2012-11-12	89.270	89.501	87.941	88.190	5.879	14,563,500
2012-11-09	88.820	91.860	88.700	89.270	5.951	31,176,000
2012-11-08	88.500	89.790	88.500	88.931	5.929	26,559,000
2012-11-07	89.381	89.801	88.121	88.370	5.891	20,313,000
2012-11-06	88.290	90.080	87.761	89.711	5.981	20,211,000
2012-11-05	87.821	89.190	87.230	88.020	5.868	25,431,000
2012-11-02	88.670	91.530	87.371	88.350	5.890	23,407,500
2012-11-01	85.950	91.940	85.001	88.050	5.870	65,074,500
2012-10-31	84.701	86.520	84.000	85.850	5.723	20,752,500
2012-10-26	84.630	85.001	83.810	84.581	5.639	19,731,000
2012-10-25	86.411	88.451	83.130	84.461	5.631	57,883,500
2012-10-24	83.430	83.510	80.891	81.701	5.447	34,441,500
2012-10-23	79.490	83.310	79.241	82.640	5.509	36,450,000
2012-10-22	78.900	80.600	78.701	80.321	5.355	29,566,500
2012-10-19	79.760	80.910	79.670	80.580	5.372	25,965,000
2012-10-18	80.000	81.090	78.581	79.920	5.328	76,369,500
2012-10-17	81.620	81.660	78.911	80.441	5.363	59,700,000
2012-10-16	82.220	82.590	81.200	81.620	5.441	33,774,000
2012-10-15	83.711	83.910	82.050	82.511	5.501	20,379,000
2012-10-12	84.620	84.620	83.021	83.300	5.553	12,900,000
2012-10-11	85.370	85.970	84.020	84.341	5.623	13,248,000
2012-10-10	85.650	86.130	84.461	84.671	5.645	12,657,000
2012-10-09	85.760	86.280	85.140	85.620	5.708	12,820,500
2012-10-08	85.710	86.420	85.340	85.640	5.709	11,311,500
2012-10-05	86.250	87.581	85.970	86.261	5.751	27,181,500
2012-10-04	83.760	86.111	83.700	86.010	5.734	23,587,500
2012-10-03	84.581	85.001	83.340	83.471	5.565	16,717,500
2012-10-02	84.131	85.181	83.441	83.990	5.599	19,128,000
2012-10-01	83.580	85.080	83.250	83.840	5.589	20,263,500
2012-09-28	84.050	84.251	83.141	83.621	5.575	23,223,000
2012-09-27	84.470	84.720	83.771	84.191	5.613	12,708,000
2012-09-26	84.341	85.320	84.020	84.240	5.616	12,772,500
2012-09-25	84.161	85.250	83.970	84.450	5.630	18,511,500

← NewerPage 59 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.