O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	93.101	94.271	92.840	93.650	6.243	17,817,000
2012-04-02	91.190	93.090	91.091	92.861	6.191	15,316,500
2012-03-30	91.020	91.790	90.500	91.350	6.090	17,637,000
2012-03-29	90.080	90.590	89.810	90.560	6.037	12,676,500
2012-03-28	91.080	91.220	90.041	90.690	6.046	8,769,000
2012-03-27	91.380	91.620	90.630	91.271	6.085	6,888,000
2012-03-26	90.620	91.770	90.560	91.511	6.101	12,952,500
2012-03-23	90.210	90.470	89.010	90.041	6.003	9,958,500
2012-03-22	89.471	90.810	89.210	90.360	6.024	11,682,000
2012-03-21	89.711	90.260	89.630	89.771	5.985	13,012,500
2012-03-20	89.231	90.000	89.100	89.850	5.990	10,413,000
2012-03-19	89.100	89.780	88.680	89.510	5.967	11,403,000
2012-03-16	89.910	90.161	88.950	89.040	5.936	15,553,500
2012-03-15	90.110	90.320	89.610	90.210	6.014	13,492,500
2012-03-14	90.110	90.270	89.940	90.210	6.014	12,016,500
2012-03-13	90.461	90.851	89.550	90.071	6.005	13,773,000
2012-03-12	90.461	90.530	89.951	90.060	6.004	12,667,500
2012-03-09	90.281	90.680	89.750	90.420	6.028	12,694,500
2012-03-08	90.270	90.941	89.891	89.921	5.995	12,378,000
2012-03-07	89.501	90.311	88.980	90.101	6.007	12,705,000
2012-03-06	89.171	90.161	89.100	89.351	5.957	10,795,500
2012-03-05	88.331	89.981	88.310	89.850	5.990	12,786,000
2012-03-02	88.010	88.710	87.701	88.331	5.889	9,424,500
2012-03-01	86.640	88.181	86.520	88.080	5.872	15,942,000
2012-02-29	87.050	87.050	86.330	86.501	5.767	22,641,000
2012-02-28	86.000	87.360	85.770	87.341	5.823	19,197,000
2012-02-27	85.200	86.180	85.200	85.691	5.713	13,668,000
2012-02-24	86.330	86.720	85.391	85.670	5.711	16,927,500
2012-02-23	84.690	86.591	84.401	86.400	5.760	25,146,000
2012-02-22	84.230	85.080	84.221	84.770	5.651	12,624,000
2012-02-21	84.461	84.881	83.970	84.461	5.631	14,370,000
2012-02-17	84.551	85.181	84.170	84.551	5.637	25,405,500
2012-02-16	83.660	85.110	83.660	84.510	5.634	23,410,500
2012-02-15	84.000	84.210	83.000	83.450	5.563	16,140,000
2012-02-14	83.100	84.011	82.980	84.000	5.600	15,723,000
2012-02-13	83.660	83.990	82.991	83.231	5.549	15,582,000
2012-02-10	82.500	84.150	82.500	83.450	5.563	16,138,500
2012-02-09	81.920	84.761	81.900	84.341	5.623	29,194,500
2012-02-08	83.900	84.000	82.350	83.441	5.563	23,916,000
2012-02-07	82.271	83.861	82.001	83.850	5.590	15,169,500
2012-02-06	82.500	83.381	82.061	82.361	5.491	11,947,500
2012-02-03	82.430	83.750	82.290	82.830	5.522	15,424,500
2012-02-02	82.091	82.380	81.420	81.540	5.436	14,139,000
2012-02-01	81.530	82.190	81.491	81.980	5.465	15,436,500
2012-01-31	82.590	82.590	81.390	81.510	5.434	14,313,000
2012-01-30	82.310	82.800	81.560	82.350	5.490	10,215,000
2012-01-27	82.040	83.010	81.840	82.560	5.504	11,352,000
2012-01-26	83.231	83.801	81.810	81.990	5.466	14,445,000
2012-01-25	81.881	82.721	81.620	82.571	5.505	10,695,000
2012-01-24	80.951	82.170	80.900	81.810	5.454	13,194,000
2012-01-23	82.181	82.781	80.981	81.260	5.417	18,337,500
2012-01-20	84.941	85.091	82.091	82.280	5.485	28,081,500
2012-01-19	83.891	85.320	83.870	84.780	5.652	17,685,000
2012-01-18	82.200	83.910	81.881	83.681	5.579	10,384,500
2012-01-17	82.001	82.811	81.701	82.301	5.487	10,717,500
2012-01-13	81.500	81.960	81.120	81.600	5.440	5,785,500
2012-01-12	81.641	81.890	80.900	81.821	5.455	9,711,000
2012-01-11	81.071	81.500	81.000	81.380	5.425	6,906,000
2012-01-10	80.930	81.380	80.651	80.900	5.393	10,687,500
2012-01-09	80.060	80.540	79.961	80.400	5.360	11,428,500

← NewerPage 62 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.