O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	82.110	82.910	80.270	81.341	5.423	53,989,500
2012-06-27	77.600	83.441	75.611	82.610	5.507	192,871,500
2012-06-26	95.520	97.031	94.550	96.440	6.429	17,676,000
2012-06-25	96.960	97.230	95.051	95.231	6.349	15,156,000
2012-06-22	97.590	97.850	96.581	97.350	6.490	13,747,500
2012-06-21	100.59	100.77	96.971	97.151	6.477	18,406,500
2012-06-20	101.10	101.43	99.911	100.20	6.680	13,266,000
2012-06-19	101.75	102.96	100.50	101.11	6.741	20,071,500
2012-06-18	99.060	101.49	98.780	101.48	6.765	16,582,500
2012-06-15	98.831	99.450	98.351	99.050	6.603	21,282,000
2012-06-14	97.961	99.500	97.751	98.340	6.556	14,968,500
2012-06-13	99.630	100.34	97.470	97.590	6.506	15,658,500
2012-06-12	97.560	100.12	97.200	99.980	6.665	20,041,500
2012-06-11	98.520	99.230	96.960	97.070	6.471	14,577,000
2012-06-08	96.560	98.141	96.560	98.090	6.539	15,000,000
2012-06-07	99.491	99.590	96.911	97.211	6.481	20,445,000
2012-06-06	95.510	99.101	95.460	98.460	6.564	21,279,000
2012-06-05	94.080	95.640	93.380	95.180	6.345	16,189,500
2012-06-04	93.380	94.290	93.000	94.010	6.267	25,827,000
2012-06-01	94.700	95.310	92.850	93.050	6.203	26,298,000
2012-05-31	96.210	96.491	95.270	95.790	6.386	22,152,000
2012-05-30	96.620	96.701	95.711	95.720	6.381	21,820,500
2012-05-29	96.890	97.760	96.080	97.080	6.472	16,735,500
2012-05-25	96.570	97.470	96.161	96.300	6.420	14,424,000
2012-05-24	97.160	97.751	95.850	96.281	6.419	16,267,500
2012-05-23	94.760	96.941	94.760	96.731	6.449	21,000,000
2012-05-22	92.930	96.290	91.650	95.321	6.355	29,076,000
2012-05-21	93.581	96.120	92.150	95.760	6.384	24,363,000
2012-05-18	94.970	97.211	92.381	93.300	6.220	37,606,500
2012-05-17	98.000	98.711	94.080	94.320	6.288	48,010,500
2012-05-16	100.96	102.49	100.88	101.95	6.797	16,504,500
2012-05-15	101.17	102.62	99.260	101.03	6.735	20,362,500
2012-05-14	103.10	103.11	100.80	100.89	6.726	22,591,500
2012-05-11	103.02	104.66	102.79	103.84	6.923	14,071,500
2012-05-10	102.71	103.70	102.01	103.13	6.875	13,230,000
2012-05-09	101.73	103.35	101.27	102.39	6.826	19,212,000
2012-05-08	103.63	103.76	101.00	102.29	6.819	19,653,000
2012-05-07	104.07	104.69	103.39	104.12	6.941	13,968,000
2012-05-04	105.14	105.93	104.21	104.30	6.953	10,423,500
2012-05-03	106.51	107.08	105.53	105.89	7.059	10,171,500
2012-05-02	105.14	107.13	105.02	106.71	7.114	19,311,000
2012-05-01	105.01	106.90	104.36	105.60	7.040	18,318,000
2012-04-30	105.53	106.12	105.14	105.50	7.033	16,281,000
2012-04-27	103.11	106.82	102.64	105.98	7.065	24,312,000
2012-04-26	100.99	104.81	97.511	102.64	6.843	56,683,500
2012-04-25	95.711	96.731	95.081	96.620	6.441	15,598,500
2012-04-24	96.500	98.090	93.341	95.000	6.333	20,401,500
2012-04-23	95.900	95.940	94.440	95.351	6.357	12,816,000
2012-04-20	96.200	96.900	95.861	96.450	6.430	11,107,500
2012-04-19	96.431	96.750	95.520	95.990	6.399	16,654,500
2012-04-18	95.490	97.031	95.370	96.920	6.461	8,848,500
2012-04-17	95.460	95.801	94.550	95.540	6.369	9,121,500
2012-04-16	94.530	95.150	93.840	94.760	6.317	11,422,500
2012-04-13	93.950	94.760	93.941	94.350	6.290	11,158,500
2012-04-12	94.001	94.410	93.371	94.280	6.285	10,635,000
2012-04-11	92.060	93.860	92.060	93.821	6.255	13,954,500
2012-04-10	92.880	93.000	91.181	91.470	6.098	16,764,000
2012-04-09	92.120	93.281	91.710	93.030	6.202	12,343,500
2012-04-05	92.681	93.431	92.321	92.651	6.177	8,464,500
2012-04-04	92.790	93.251	91.931	92.861	6.191	12,648,000

← NewerPage 61 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.