O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	57.290	58.100	57.240	58.091	3.873	13,369,500
2011-04-19	56.720	56.951	56.220	56.640	3.776	8,674,500
2011-04-18	55.700	56.870	55.470	56.780	3.785	14,622,000
2011-04-15	55.610	56.550	55.610	56.340	3.756	16,165,500
2011-04-14	55.080	55.961	55.080	55.841	3.723	14,145,000
2011-04-13	55.151	55.601	54.980	55.380	3.692	21,535,500
2011-04-12	56.100	56.591	55.991	56.051	3.737	12,732,000
2011-04-11	56.501	56.681	55.640	56.310	3.754	17,388,000
2011-04-08	57.330	57.401	56.261	56.501	3.767	11,553,000
2011-04-07	57.431	58.040	56.930	57.200	3.813	13,759,500
2011-04-06	58.571	58.631	57.440	57.491	3.833	14,731,500
2011-04-05	57.521	59.090	57.521	58.230	3.882	20,995,500
2011-04-04	57.750	57.840	56.120	57.671	3.845	21,769,500
2011-04-01	57.600	58.310	57.600	57.881	3.859	9,940,500
2011-03-31	57.800	57.980	56.820	57.461	3.831	16,323,000
2011-03-30	57.320	57.890	56.960	57.851	3.857	8,781,000
2011-03-29	56.780	57.011	56.510	56.831	3.789	12,451,500
2011-03-28	58.340	58.550	56.711	56.720	3.781	11,989,500
2011-03-25	57.990	58.500	57.791	58.121	3.875	9,637,500
2011-03-24	57.410	58.280	57.191	57.890	3.859	10,240,500
2011-03-23	56.370	57.320	55.800	57.131	3.809	8,436,000
2011-03-22	56.321	56.580	56.040	56.510	3.767	12,718,500
2011-03-21	56.130	57.290	56.030	56.450	3.763	14,715,000
2011-03-18	56.150	56.160	55.050	55.470	3.698	26,320,500
2011-03-17	55.691	56.021	55.001	55.460	3.697	12,708,000
2011-03-16	54.971	55.580	54.560	55.070	3.671	17,532,000
2011-03-15	54.641	55.950	54.500	55.331	3.689	15,933,000
2011-03-14	55.541	55.770	54.810	55.571	3.705	13,176,000
2011-03-11	55.440	56.150	54.780	56.021	3.735	12,712,500
2011-03-10	55.481	55.950	55.271	55.730	3.715	14,809,500
2011-03-09	55.830	56.261	55.571	55.961	3.731	9,505,500
2011-03-08	55.460	56.280	55.110	56.000	3.733	12,022,500
2011-03-07	56.660	56.831	55.380	55.380	3.692	21,148,500
2011-03-04	56.340	56.670	55.871	56.381	3.759	10,567,500
2011-03-03	56.150	56.790	55.740	56.550	3.770	12,574,500
2011-03-02	55.040	56.081	55.040	55.910	3.727	15,105,000
2011-03-01	55.620	55.961	54.851	55.151	3.677	19,413,000
2011-02-28	55.680	56.801	55.181	55.580	3.705	21,585,000
2011-02-25	54.641	55.430	54.600	55.340	3.689	21,804,000
2011-02-24	54.420	54.941	53.330	54.581	3.639	38,149,500
2011-02-23	54.890	55.230	54.041	54.420	3.628	28,740,000
2011-02-22	53.870	55.580	53.441	55.020	3.668	29,703,000
2011-02-18	54.941	55.920	54.720	55.250	3.683	28,918,500
2011-02-17	56.870	57.000	55.140	55.250	3.683	66,163,500
2011-02-16	59.090	59.351	57.960	58.280	3.885	20,566,500
2011-02-15	57.251	57.701	56.900	57.701	3.847	14,344,500
2011-02-14	57.311	57.630	56.640	57.330	3.822	14,620,500
2011-02-11	57.360	57.780	56.690	57.630	3.842	15,922,500
2011-02-10	58.001	58.001	56.520	57.390	3.826	20,722,500
2011-02-09	58.091	58.511	57.800	58.310	3.887	12,288,000
2011-02-08	57.671	58.230	57.521	58.211	3.881	11,859,000
2011-02-07	57.581	57.980	57.510	57.740	3.849	11,605,500
2011-02-04	56.400	57.650	56.270	57.581	3.839	15,775,500
2011-02-03	55.620	56.630	55.500	56.501	3.767	12,430,500
2011-02-02	56.711	57.150	55.520	55.650	3.710	14,847,000
2011-02-01	57.311	57.461	56.850	56.921	3.795	13,134,000
2011-01-31	56.550	57.440	56.291	56.831	3.789	12,531,000
2011-01-28	57.641	57.770	56.441	56.510	3.767	16,387,500
2011-01-27	57.180	57.821	56.880	57.731	3.849	18,190,500
2011-01-26	56.300	57.030	55.601	56.990	3.799	16,222,500

← NewerPage 66 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.