O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	55.001	57.590	54.791	57.120	3.808	39,262,500
2010-10-27	53.910	54.431	53.420	54.401	3.627	15,400,500
2010-10-26	54.431	54.821	53.930	54.350	3.623	15,444,000
2010-10-25	54.251	54.840	54.210	54.600	3.640	16,461,000
2010-10-22	53.630	54.060	53.310	54.020	3.601	12,400,500
2010-10-21	53.490	53.960	53.040	53.640	3.576	13,764,000
2010-10-20	53.171	53.990	52.970	53.730	3.582	13,503,000
2010-10-19	52.800	53.330	52.610	53.010	3.534	18,163,500
2010-10-18	53.531	53.711	52.991	53.120	3.541	10,734,000
2010-10-15	53.591	53.790	53.021	53.690	3.579	19,977,000
2010-10-14	52.790	53.420	52.460	53.261	3.551	22,327,500
2010-10-13	53.441	53.531	52.751	52.841	3.523	15,915,000
2010-10-12	52.730	53.450	52.400	53.360	3.557	10,846,500
2010-10-11	53.370	53.450	52.710	52.850	3.523	17,355,000
2010-10-08	53.771	54.050	53.201	53.490	3.566	13,633,500
2010-10-07	53.921	54.000	53.340	53.801	3.587	10,693,500
2010-10-06	53.831	54.180	53.520	53.651	3.577	16,573,500
2010-10-05	53.780	54.420	53.570	54.060	3.604	14,250,000
2010-10-04	53.270	53.771	52.880	53.390	3.559	15,829,500
2010-10-01	53.670	54.350	53.141	53.360	3.557	21,759,000
2010-09-30	53.880	53.891	52.620	53.201	3.547	23,095,500
2010-09-29	53.640	54.191	53.630	54.071	3.605	10,351,500
2010-09-28	53.381	54.000	52.740	53.900	3.593	20,484,000
2010-09-27	53.310	53.330	52.710	52.991	3.533	12,940,500
2010-09-24	53.300	53.540	52.901	53.471	3.565	15,492,000
2010-09-23	52.890	53.501	52.590	52.730	3.515	13,737,000
2010-09-22	52.350	53.370	52.310	53.340	3.556	22,494,000
2010-09-21	52.571	52.661	51.710	52.391	3.493	13,383,000
2010-09-20	51.971	52.740	51.870	52.661	3.511	12,376,500
2010-09-17	51.840	52.001	51.371	51.950	3.463	19,639,500
2010-09-16	51.320	51.761	51.090	51.660	3.444	10,044,000
2010-09-15	50.870	51.521	50.801	51.521	3.435	8,518,500
2010-09-14	51.041	51.600	51.041	51.080	3.405	14,110,500
2010-09-13	50.270	51.240	50.171	51.180	3.412	12,982,500
2010-09-10	50.081	50.540	49.980	50.120	3.341	10,492,500
2010-09-09	50.600	50.940	49.800	50.160	3.344	16,381,500
2010-09-08	49.670	50.291	49.550	50.261	3.351	14,319,000
2010-09-07	50.291	50.310	49.481	49.580	3.305	15,802,500
2010-09-03	49.830	50.441	49.530	50.130	3.342	15,427,500
2010-09-02	48.570	49.650	48.570	49.650	3.310	20,430,000
2010-09-01	47.501	49.001	47.501	48.870	3.258	23,917,500
2010-08-31	46.820	47.370	46.560	47.270	3.151	23,073,000
2010-08-30	47.450	47.570	46.931	46.931	3.129	8,605,500
2010-08-27	47.430	47.780	46.890	47.610	3.174	9,214,500
2010-08-26	47.450	47.600	47.180	47.210	3.147	10,461,000
2010-08-25	47.000	47.501	46.841	47.330	3.155	14,769,000
2010-08-24	46.770	47.480	46.091	47.171	3.145	17,074,500
2010-08-23	47.810	48.020	47.060	47.100	3.140	16,287,000
2010-08-20	47.460	47.840	46.950	47.820	3.188	17,475,000
2010-08-19	47.750	48.041	47.150	47.471	3.165	16,767,000
2010-08-18	47.850	48.450	47.510	48.080	3.205	24,441,000
2010-08-17	47.411	48.011	47.201	47.801	3.187	36,217,500
2010-08-16	46.590	47.180	46.520	47.130	3.142	21,202,500
2010-08-13	46.640	47.000	46.250	46.841	3.123	16,696,500
2010-08-12	45.750	47.220	45.740	46.970	3.131	32,538,000
2010-08-11	46.421	46.550	45.750	46.271	3.085	19,708,500
2010-08-10	46.880	47.141	46.571	46.830	3.122	16,911,000
2010-08-09	47.910	47.910	46.910	47.270	3.151	32,805,000
2010-08-06	48.011	48.011	46.781	47.141	3.143	31,327,500
2010-08-05	47.450	48.000	47.090	47.850	3.190	17,481,000

← NewerPage 68 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.