O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	80.280	80.400	79.511	79.860	5.324	6,214,500
2012-01-05	79.220	80.670	78.540	80.411	5.361	10,845,000
2012-01-04	78.371	79.961	77.771	79.340	5.289	16,822,500
2012-01-03	80.951	81.230	78.101	78.150	5.210	18,508,500
2011-12-30	80.880	80.981	79.940	79.950	5.330	8,809,500
2011-12-29	81.131	81.581	80.730	80.990	5.399	7,057,500
2011-12-28	81.851	82.170	80.640	80.970	5.398	8,274,000
2011-12-27	81.260	82.080	81.131	81.701	5.447	5,709,000
2011-12-23	80.660	81.581	80.090	81.551	5.437	7,570,500
2011-12-22	80.801	81.120	79.910	80.111	5.341	11,296,500
2011-12-21	81.581	81.830	80.400	80.711	5.381	9,645,000
2011-12-20	79.950	81.431	79.950	81.311	5.421	12,051,000
2011-12-19	80.400	80.471	78.731	78.971	5.265	7,690,500
2011-12-16	79.421	80.900	79.200	79.880	5.325	30,216,000
2011-12-15	78.950	79.490	78.560	78.950	5.263	13,690,500
2011-12-14	78.851	79.181	77.690	78.581	5.239	14,707,500
2011-12-13	81.101	81.210	78.570	78.911	5.261	14,086,500
2011-12-12	80.591	81.110	80.100	80.930	5.395	19,099,500
2011-12-09	79.280	81.240	79.061	81.041	5.403	14,938,500
2011-12-08	78.410	79.661	78.401	78.920	5.261	13,302,000
2011-12-07	79.031	79.400	78.470	79.020	5.268	12,388,500
2011-12-06	80.000	80.420	79.440	79.541	5.303	12,405,000
2011-12-05	78.330	80.670	78.150	79.530	5.302	19,327,500
2011-12-02	78.101	78.240	77.030	77.030	5.135	9,135,000
2011-12-01	77.310	78.260	76.920	77.700	5.180	9,615,000
2011-11-30	77.000	77.670	76.380	77.240	5.149	16,290,000
2011-11-29	75.620	76.770	75.491	75.920	5.061	12,024,000
2011-11-28	76.961	77.090	75.390	75.731	5.049	14,119,500
2011-11-25	74.070	75.590	73.901	75.510	5.034	16,329,000
2011-11-23	74.850	75.330	74.150	74.420	4.961	12,990,000
2011-11-22	76.070	76.100	75.060	75.360	5.024	10,902,000
2011-11-21	75.030	75.980	74.531	75.780	5.052	15,964,500
2011-11-18	75.960	76.050	75.090	75.470	5.031	19,873,500
2011-11-17	76.650	77.000	75.260	76.050	5.070	13,144,500
2011-11-16	77.750	77.861	76.380	76.620	5.108	11,404,500
2011-11-15	77.510	78.521	77.310	78.290	5.219	9,361,500
2011-11-14	78.750	78.990	77.430	77.771	5.185	7,524,000
2011-11-11	77.220	78.990	76.961	78.701	5.247	11,253,000
2011-11-10	77.351	77.351	76.190	76.380	5.092	15,994,500
2011-11-09	76.421	77.990	76.190	76.991	5.133	35,229,000
2011-11-08	77.471	77.870	76.391	77.310	5.154	14,106,000
2011-11-07	76.700	76.920	75.890	76.920	5.128	21,715,500
2011-11-04	76.800	77.441	75.960	76.901	5.127	13,155,000
2011-11-03	76.451	77.490	75.581	77.360	5.157	15,636,000
2011-11-02	77.021	77.070	75.911	76.320	5.088	10,743,000
2011-11-01	74.141	77.180	74.141	76.451	5.097	21,157,500
2011-10-31	75.671	77.291	75.500	76.050	5.070	12,949,500
2011-10-28	75.750	77.351	75.710	76.070	5.071	23,473,500
2011-10-27	74.381	76.880	73.970	76.130	5.075	45,061,500
2011-10-26	72.101	72.120	69.140	70.200	4.680	22,815,000
2011-10-25	70.910	71.771	70.290	70.910	4.727	13,243,500
2011-10-24	70.310	71.861	70.310	71.060	4.737	21,925,500
2011-10-21	71.441	71.441	69.770	70.421	4.695	23,158,500
2011-10-20	70.140	70.910	69.581	70.740	4.716	13,104,000
2011-10-19	69.630	71.201	69.630	69.890	4.659	11,314,500
2011-10-18	69.030	70.121	68.720	69.740	4.649	10,546,500
2011-10-17	70.001	71.220	68.771	69.000	4.600	23,209,500
2011-10-14	69.330	69.851	68.480	69.821	4.655	9,496,500
2011-10-13	68.351	69.080	68.051	68.711	4.581	12,793,500
2011-10-12	69.851	69.941	68.040	68.370	4.558	18,481,500

← NewerPage 63 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.