O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	84.000	84.470	83.621	84.240	5.616	17,725,500
2012-09-21	84.000	85.110	83.780	83.891	5.593	36,448,500
2012-09-20	82.121	84.560	81.770	84.080	5.605	35,733,000
2012-09-19	81.170	83.981	81.131	82.481	5.499	45,186,000
2012-09-18	80.450	82.001	80.070	81.170	5.411	24,453,000
2012-09-17	80.370	82.211	80.250	80.480	5.365	35,725,500
2012-09-14	82.241	82.331	80.060	80.370	5.358	40,615,500
2012-09-13	85.340	85.560	81.341	81.530	5.435	67,954,500
2012-09-12	85.820	86.490	85.331	85.640	5.709	14,865,000
2012-09-11	84.971	86.250	84.971	85.640	5.709	19,708,500
2012-09-10	83.051	85.340	83.051	85.061	5.671	24,787,500
2012-09-07	84.131	84.680	82.940	83.250	5.550	19,795,500
2012-09-06	84.600	85.760	83.420	83.660	5.577	24,687,000
2012-09-05	83.171	84.170	83.040	83.981	5.599	24,993,000
2012-09-04	84.821	85.421	82.950	83.420	5.561	23,446,500
2012-08-31	85.560	85.640	84.410	84.950	5.663	18,550,500
2012-08-30	85.580	85.940	84.881	84.950	5.663	16,566,000
2012-08-29	86.550	86.831	85.730	85.970	5.731	13,258,500
2012-08-28	86.501	87.380	86.370	86.600	5.773	17,097,000
2012-08-27	87.431	87.431	86.501	86.720	5.781	10,920,000
2012-08-24	86.610	87.500	85.980	86.870	5.791	15,802,500
2012-08-23	85.470	86.951	85.250	86.460	5.764	12,603,000
2012-08-22	85.841	86.040	85.001	85.421	5.695	31,242,000
2012-08-21	86.441	87.000	85.601	85.781	5.719	10,300,500
2012-08-20	87.461	87.971	86.000	86.490	5.766	19,930,500
2012-08-17	87.380	88.901	86.501	87.990	5.866	23,131,500
2012-08-16	84.980	87.330	84.350	87.210	5.814	16,378,500
2012-08-15	84.791	85.770	84.611	84.950	5.663	12,943,500
2012-08-14	85.160	86.160	84.440	84.641	5.643	12,432,000
2012-08-13	84.500	85.430	84.491	84.950	5.663	18,244,500
2012-08-10	84.990	85.631	84.341	84.620	5.641	12,700,500
2012-08-09	85.670	86.381	84.551	85.001	5.667	26,847,000
2012-08-08	86.810	87.600	86.561	86.700	5.780	17,196,000
2012-08-07	86.010	87.690	85.980	87.210	5.814	15,580,500
2012-08-06	85.721	86.520	85.211	86.100	5.740	16,773,000
2012-08-03	85.880	86.240	85.001	85.721	5.715	13,522,500
2012-08-02	84.480	86.000	84.060	84.560	5.637	18,066,000
2012-08-01	86.291	87.300	84.990	85.070	5.671	17,449,500
2012-07-31	85.650	86.760	85.170	85.740	5.716	18,934,500
2012-07-30	84.401	87.450	83.880	86.051	5.737	31,290,000
2012-07-27	87.950	89.060	86.171	87.170	5.811	29,635,500
2012-07-26	88.901	90.620	85.001	86.970	5.798	59,148,000
2012-07-25	88.931	90.980	88.151	90.101	6.007	28,165,500
2012-07-24	90.360	90.761	88.280	88.880	5.925	15,322,500
2012-07-23	89.780	90.860	88.800	90.300	6.020	21,325,500
2012-07-20	93.851	93.851	90.990	91.310	6.087	27,793,500
2012-07-19	94.590	97.001	92.240	94.151	6.277	37,668,000
2012-07-18	92.550	94.820	92.330	94.560	6.304	18,177,000
2012-07-17	91.541	92.981	91.301	92.531	6.169	18,031,500
2012-07-16	91.301	91.541	90.360	90.590	6.039	22,878,000
2012-07-13	91.361	92.490	91.211	91.700	6.113	23,397,000
2012-07-12	87.281	92.030	87.281	91.211	6.081	44,769,000
2012-07-11	87.011	88.400	86.891	88.020	5.868	21,934,500
2012-07-10	86.951	87.530	85.571	87.221	5.815	23,500,500
2012-07-09	86.501	86.831	85.310	86.730	5.782	19,998,000
2012-07-06	86.510	86.870	85.440	86.741	5.783	16,585,500
2012-07-05	84.360	86.970	84.060	86.580	5.772	26,193,000
2012-07-03	85.001	85.241	84.230	84.360	5.624	12,193,500
2012-07-02	84.251	85.490	82.460	85.100	5.673	41,083,500
2012-06-29	82.211	85.061	82.200	83.771	5.585	35,316,000

← NewerPage 60 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.