O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	62.880	62.910	61.901	62.201	4.147	17,995,500
2011-07-15	63.821	64.001	62.630	63.090	4.206	17,839,500
2011-07-14	64.430	64.601	63.350	63.690	4.246	14,995,500
2011-07-13	65.000	65.340	64.121	64.340	4.289	16,080,000
2011-07-12	64.550	65.180	64.391	64.640	4.309	17,092,500
2011-07-11	64.910	65.471	64.110	64.421	4.295	18,732,000
2011-07-08	65.220	65.990	65.141	65.420	4.361	14,985,000
2011-07-07	66.161	66.390	65.610	65.771	4.385	22,050,000
2011-07-06	65.921	66.461	65.621	65.700	4.380	17,806,500
2011-07-05	66.221	66.350	65.651	66.041	4.403	17,413,500
2011-07-01	65.610	66.521	65.550	66.210	4.414	24,946,500
2011-06-30	64.841	65.630	64.500	65.510	4.367	17,830,500
2011-06-29	65.141	65.370	64.260	64.601	4.307	11,460,000
2011-06-28	64.520	65.111	64.260	64.991	4.333	9,325,500
2011-06-27	63.990	64.700	63.491	64.400	4.293	16,099,500
2011-06-24	64.400	64.580	63.581	64.001	4.267	11,514,000
2011-06-23	63.090	64.650	62.951	64.601	4.307	23,619,000
2011-06-22	63.620	64.610	63.540	63.560	4.237	13,926,000
2011-06-21	63.161	63.750	62.550	63.750	4.250	20,032,500
2011-06-20	61.940	63.030	61.880	63.000	4.200	16,282,500
2011-06-17	61.901	62.450	61.541	62.021	4.135	31,515,000
2011-06-16	60.251	61.290	59.921	61.170	4.078	20,253,000
2011-06-15	59.621	60.150	59.510	59.970	3.998	12,360,000
2011-06-14	59.741	60.500	59.480	60.080	4.005	18,978,000
2011-06-13	59.201	59.891	59.160	59.501	3.967	15,255,000
2011-06-10	59.750	59.750	59.220	59.270	3.951	15,583,500
2011-06-09	58.961	59.900	58.710	59.801	3.987	14,613,000
2011-06-08	59.400	59.400	58.820	58.961	3.931	22,689,000
2011-06-07	59.000	59.760	58.901	59.490	3.966	27,363,000
2011-06-06	58.781	59.180	58.580	58.920	3.928	21,649,500
2011-06-03	59.010	59.370	58.790	58.991	3.933	17,365,500
2011-06-02	59.310	59.651	59.030	59.580	3.972	17,994,000
2011-06-01	59.900	60.341	59.430	59.501	3.967	18,091,500
2011-05-31	59.930	60.110	59.610	60.110	4.007	24,513,000
2011-05-27	59.570	59.900	59.531	59.690	3.979	9,307,500
2011-05-26	59.291	59.861	59.111	59.690	3.979	12,837,000
2011-05-25	58.980	59.711	58.730	59.501	3.967	13,636,500
2011-05-24	59.381	59.900	59.051	59.171	3.945	24,600,000
2011-05-23	57.360	59.460	57.110	59.021	3.935	33,000,000
2011-05-20	58.421	58.421	57.620	57.890	3.859	34,498,500
2011-05-19	59.381	59.390	57.920	58.590	3.906	39,498,000
2011-05-18	59.370	60.221	59.201	60.191	4.013	15,096,000
2011-05-17	60.170	60.281	59.411	59.510	3.967	18,322,500
2011-05-16	61.130	61.130	59.960	60.260	4.017	13,515,000
2011-05-13	61.250	61.290	60.530	60.900	4.060	10,666,500
2011-05-12	59.561	61.241	59.561	61.170	4.078	10,665,000
2011-05-11	60.060	60.860	59.960	60.770	4.051	18,000,000
2011-05-10	59.750	60.300	59.711	60.260	4.017	11,899,500
2011-05-09	59.670	59.970	59.300	59.660	3.977	8,776,500
2011-05-06	60.320	60.600	59.700	59.700	3.980	11,932,500
2011-05-05	59.550	60.320	59.000	59.870	3.991	19,500,000
2011-05-04	59.600	60.260	59.360	59.651	3.977	16,393,500
2011-05-03	59.291	60.000	59.291	59.670	3.978	19,500,000
2011-05-02	59.270	59.891	59.220	59.550	3.970	20,166,000
2011-04-29	58.560	59.501	58.391	59.060	3.937	31,678,500
2011-04-28	58.890	58.980	57.270	58.550	3.903	28,500,000
2011-04-27	58.020	58.691	57.980	58.451	3.897	18,054,000
2011-04-26	59.210	59.210	57.770	57.971	3.865	16,500,000
2011-04-25	58.100	58.200	57.551	58.070	3.871	7,935,000
2011-04-21	58.091	58.241	57.551	58.031	3.869	8,482,500

← NewerPage 65 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.