O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	69.450	69.821	68.660	69.650	4.643	8,374,500
2011-10-10	68.400	69.611	67.770	69.570	4.638	12,589,500
2011-10-07	67.850	68.360	67.010	67.670	4.511	14,598,000
2011-10-06	67.010	67.691	66.330	67.571	4.505	20,388,000
2011-10-05	67.331	67.640	65.570	66.911	4.461	15,148,500
2011-10-04	63.971	67.380	63.750	67.260	4.484	21,571,500
2011-10-03	66.341	66.671	64.880	64.970	4.331	18,546,000
2011-09-30	66.420	68.130	66.060	66.630	4.442	22,131,000
2011-09-29	69.701	69.731	65.580	67.350	4.490	23,182,500
2011-09-28	69.030	70.250	68.730	68.810	4.587	19,812,000
2011-09-27	70.380	70.961	68.160	68.561	4.571	25,275,000
2011-09-26	69.410	69.960	68.660	69.360	4.624	18,799,500
2011-09-23	68.570	69.500	68.180	69.140	4.609	12,940,500
2011-09-22	68.660	69.600	67.950	68.610	4.574	20,307,000
2011-09-21	70.530	71.291	69.761	69.791	4.653	15,678,000
2011-09-20	71.741	71.780	70.091	70.421	4.695	21,748,500
2011-09-19	70.601	72.000	70.541	71.720	4.781	16,717,500
2011-09-16	70.800	71.700	70.511	71.141	4.743	31,182,000
2011-09-15	69.971	70.820	69.461	70.631	4.709	13,939,500
2011-09-14	68.321	70.560	67.530	69.750	4.650	25,411,500
2011-09-13	67.001	68.291	66.620	68.111	4.541	26,908,500
2011-09-12	66.480	67.590	66.210	66.761	4.451	30,081,000
2011-09-09	67.241	68.250	66.911	67.290	4.486	21,235,500
2011-09-08	68.100	68.351	67.320	67.410	4.494	16,458,000
2011-09-07	67.001	68.490	66.650	68.430	4.562	23,095,500
2011-09-06	64.110	66.701	64.050	66.600	4.440	20,833,500
2011-09-02	64.571	66.371	64.560	65.750	4.383	31,093,500
2011-09-01	64.470	66.101	63.390	65.720	4.381	32,791,500
2011-08-31	65.441	66.020	64.541	64.880	4.325	29,736,000
2011-08-30	64.760	65.471	64.760	65.150	4.343	28,686,000
2011-08-29	64.370	65.250	63.750	65.240	4.349	24,705,000
2011-08-26	62.810	64.160	62.220	63.930	4.262	30,969,000
2011-08-25	63.980	64.220	62.850	62.930	4.195	26,892,000
2011-08-24	62.870	64.800	62.861	63.960	4.264	43,273,500
2011-08-23	62.000	63.641	61.800	63.191	4.213	48,498,000
2011-08-22	62.060	62.450	61.451	61.841	4.123	27,063,000
2011-08-19	60.551	62.591	60.551	61.070	4.071	35,328,000
2011-08-18	59.880	61.620	59.030	61.361	4.091	44,575,500
2011-08-17	60.860	61.700	60.251	61.061	4.071	21,178,500
2011-08-16	60.090	60.950	59.610	60.660	4.044	20,488,500
2011-08-15	60.371	60.830	59.850	60.740	4.049	22,390,500
2011-08-12	59.150	60.720	58.841	60.230	4.015	27,849,000
2011-08-11	58.010	59.591	58.010	59.021	3.935	50,973,000
2011-08-10	58.901	59.081	57.450	57.530	3.835	42,073,500
2011-08-09	58.160	59.990	57.480	59.990	3.999	65,094,000
2011-08-08	57.410	59.160	57.410	57.510	3.834	73,758,000
2011-08-05	57.690	58.640	56.250	58.350	3.890	56,722,500
2011-08-04	57.581	58.061	56.621	56.910	3.794	50,361,000
2011-08-03	57.071	58.460	56.790	58.130	3.875	31,192,500
2011-08-02	58.140	59.240	56.921	56.981	3.799	41,257,500
2011-08-01	59.081	59.621	58.340	58.691	3.913	33,484,500
2011-07-29	59.250	60.390	59.040	59.501	3.967	30,697,500
2011-07-28	59.000	61.320	58.320	59.540	3.969	68,685,000
2011-07-27	61.691	61.970	61.170	61.451	4.097	26,514,000
2011-07-26	62.180	62.411	61.590	62.111	4.141	16,105,500
2011-07-25	61.670	62.700	61.670	62.060	4.137	12,805,500
2011-07-22	62.000	62.591	61.970	62.190	4.146	20,430,000
2011-07-21	62.231	62.510	61.610	61.901	4.127	26,461,500
2011-07-20	62.180	62.450	61.500	61.890	4.126	18,661,500
2011-07-19	62.520	62.870	62.021	62.360	4.157	18,055,500

← NewerPage 64 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.