O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	57.000	57.030	55.850	56.291	3.753	16,108,500
2011-01-24	57.330	57.491	56.510	57.251	3.817	13,627,500
2011-01-21	58.031	58.050	57.020	57.500	3.833	15,138,000
2011-01-20	57.360	58.601	57.360	57.881	3.859	17,973,000
2011-01-19	56.651	57.611	56.471	57.401	3.827	22,567,500
2011-01-18	57.450	57.920	56.681	56.910	3.794	12,546,000
2011-01-14	56.670	57.311	56.450	57.311	3.821	12,784,500
2011-01-13	57.150	57.150	56.621	56.711	3.781	11,406,000
2011-01-12	56.820	57.491	56.411	57.161	3.811	15,628,500
2011-01-11	56.831	57.491	56.231	56.250	3.750	16,920,000
2011-01-10	56.300	56.930	56.201	56.760	3.784	21,825,000
2011-01-07	56.640	56.711	56.021	56.430	3.762	21,681,000
2011-01-06	58.181	58.181	56.351	56.441	3.763	20,133,000
2011-01-05	58.040	58.590	57.390	58.271	3.885	20,236,500
2011-01-04	60.510	60.620	57.900	58.110	3.874	24,870,000
2011-01-03	60.990	61.700	60.431	60.690	4.046	14,176,500
2010-12-31	60.960	61.061	60.281	60.420	4.028	6,330,000
2010-12-30	60.701	61.061	60.500	60.950	4.063	5,410,500
2010-12-29	60.881	61.121	60.500	60.641	4.043	9,232,500
2010-12-28	60.470	60.851	60.300	60.641	4.043	7,549,500
2010-12-27	60.150	60.960	59.210	60.540	4.036	12,595,500
2010-12-23	61.070	61.151	60.060	60.240	4.016	20,862,000
2010-12-22	61.890	62.100	61.121	61.211	4.081	11,841,000
2010-12-21	62.820	62.981	61.811	61.931	4.129	10,941,000
2010-12-20	62.981	63.041	62.250	62.540	4.169	14,329,500
2010-12-17	62.970	63.030	62.300	62.771	4.185	47,490,000
2010-12-16	61.980	63.050	61.860	63.041	4.203	24,505,500
2010-12-15	61.830	62.240	61.511	62.010	4.134	14,253,000
2010-12-14	61.560	62.030	61.200	61.811	4.121	17,025,000
2010-12-13	61.860	62.040	61.110	61.271	4.085	14,053,500
2010-12-10	61.650	61.800	61.181	61.451	4.097	10,341,000
2010-12-09	61.400	61.541	60.530	61.541	4.103	19,071,000
2010-12-08	60.680	61.181	60.680	61.130	4.075	16,825,500
2010-12-07	61.961	62.400	60.221	60.540	4.036	26,571,000
2010-12-06	61.631	61.820	61.110	61.190	4.079	10,663,500
2010-12-03	61.541	61.860	61.241	61.610	4.107	15,358,500
2010-12-02	60.770	61.751	60.630	61.751	4.117	17,505,000
2010-12-01	60.740	61.320	60.521	60.710	4.047	13,786,500
2010-11-30	59.510	60.341	59.010	60.180	4.012	22,006,500
2010-11-29	60.270	60.491	59.261	59.921	3.995	14,563,500
2010-11-26	60.390	60.911	60.300	60.671	4.045	4,416,000
2010-11-24	60.270	61.001	60.080	60.710	4.047	15,879,000
2010-11-23	59.930	59.951	59.261	59.870	3.991	12,510,000
2010-11-22	60.000	60.821	59.501	60.240	4.016	17,917,500
2010-11-19	59.471	59.630	59.090	59.501	3.967	10,219,500
2010-11-18	59.270	60.000	59.000	59.441	3.963	15,850,500
2010-11-17	58.350	58.980	58.070	58.820	3.921	17,992,500
2010-11-16	58.860	59.681	58.370	58.380	3.892	16,351,500
2010-11-15	59.921	59.981	59.180	59.321	3.955	11,755,500
2010-11-12	59.880	60.251	59.010	59.630	3.975	16,534,500
2010-11-11	59.000	60.821	58.640	60.360	4.024	30,655,500
2010-11-10	58.380	59.150	58.100	59.150	3.943	11,097,000
2010-11-09	58.880	58.920	57.870	58.290	3.886	8,710,500
2010-11-08	58.331	59.040	58.211	58.710	3.914	7,969,500
2010-11-05	58.211	58.790	58.130	58.430	3.895	10,146,000
2010-11-04	58.091	58.421	57.540	58.200	3.880	18,337,500
2010-11-03	57.120	57.750	56.930	57.510	3.834	18,510,000
2010-11-02	57.630	57.860	57.041	57.170	3.811	22,579,500
2010-11-01	58.650	58.820	57.371	57.650	3.843	23,515,500
2010-10-29	57.101	58.601	56.870	58.500	3.900	26,538,000

← NewerPage 67 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.