O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	48.101	48.251	47.300	47.750	3.183	24,559,500
2010-08-03	48.281	48.911	48.000	48.161	3.211	21,123,000
2010-08-02	49.880	49.901	49.020	49.080	3.272	25,477,500
2010-07-30	48.860	49.370	48.620	49.280	3.285	28,648,500
2010-07-29	49.391	49.650	48.230	48.990	3.266	34,344,000
2010-07-28	49.031	49.790	48.851	49.391	3.293	21,652,500
2010-07-27	50.000	50.171	48.881	48.980	3.265	17,434,500
2010-07-26	49.280	49.961	48.701	49.940	3.329	24,352,500
2010-07-23	47.760	49.121	47.760	49.040	3.269	12,697,500
2010-07-22	47.540	48.341	47.540	48.000	3.200	13,606,500
2010-07-21	48.780	48.911	46.800	47.030	3.135	24,423,000
2010-07-20	47.351	48.791	47.130	48.740	3.249	13,461,000
2010-07-19	47.090	48.401	47.010	47.910	3.194	14,373,000
2010-07-16	48.390	48.390	47.030	47.090	3.139	17,275,500
2010-07-15	47.400	48.420	47.351	48.320	3.221	17,602,500
2010-07-14	47.520	47.831	47.150	47.520	3.168	21,178,500
2010-07-13	46.490	47.810	46.370	47.600	3.173	24,354,000
2010-07-12	46.091	46.320	45.650	46.190	3.079	13,509,000
2010-07-09	46.421	46.530	45.791	46.070	3.071	21,271,500
2010-07-08	46.871	47.000	45.660	46.350	3.090	36,775,500
2010-07-07	46.700	47.150	46.061	46.800	3.120	33,474,000
2010-07-06	48.101	48.431	46.310	46.751	3.117	28,905,000
2010-07-02	48.020	48.120	47.621	47.681	3.179	13,399,500
2010-07-01	47.450	48.150	46.860	48.000	3.200	22,629,000
2010-06-30	47.640	48.470	47.300	47.561	3.171	16,024,500
2010-06-29	48.330	48.420	47.231	47.831	3.189	20,107,500
2010-06-28	49.121	49.151	48.410	48.611	3.241	11,113,500
2010-06-25	48.840	49.460	48.510	49.151	3.277	15,012,000
2010-06-24	49.680	49.890	48.530	48.870	3.258	15,331,500
2010-06-23	49.250	50.180	49.250	49.901	3.327	16,732,500
2010-06-22	49.661	50.430	48.941	49.070	3.271	15,997,500
2010-06-21	50.060	50.441	49.391	49.661	3.311	12,589,500
2010-06-18	50.340	50.801	49.700	49.931	3.329	35,556,000
2010-06-17	50.870	50.930	50.150	50.381	3.359	19,806,000
2010-06-16	51.071	51.120	50.531	50.621	3.375	16,446,000
2010-06-15	50.670	51.161	50.210	51.131	3.409	16,158,000
2010-06-14	50.510	50.970	50.270	50.321	3.355	17,056,500
2010-06-11	48.821	50.070	48.810	49.811	3.321	16,011,000
2010-06-10	49.380	49.710	48.510	49.481	3.299	23,305,500
2010-06-09	49.580	50.201	48.731	48.950	3.263	19,227,000
2010-06-08	48.401	49.500	48.050	49.400	3.293	23,928,000
2010-06-07	49.770	49.940	48.410	48.491	3.233	16,119,000
2010-06-04	50.561	50.741	49.331	49.631	3.309	26,322,000
2010-06-03	51.260	51.600	50.810	51.401	3.427	21,132,000
2010-06-02	50.970	51.431	50.300	51.390	3.426	22,683,000
2010-06-01	50.930	51.281	50.340	50.621	3.375	35,797,500
2010-05-28	50.420	51.701	50.210	51.020	3.401	40,525,500
2010-05-27	49.950	50.730	49.730	50.670	3.378	30,042,000
2010-05-26	49.751	50.270	49.040	49.160	3.277	54,199,500
2010-05-25	46.850	49.721	46.700	49.490	3.299	47,832,000
2010-05-24	47.180	48.330	47.180	47.600	3.173	19,597,500
2010-05-21	47.070	48.620	47.000	47.891	3.193	35,283,000
2010-05-20	48.170	49.620	47.771	47.771	3.185	40,123,500
2010-05-19	47.990	49.181	47.591	48.780	3.252	25,692,000
2010-05-18	48.731	49.200	47.930	48.090	3.206	22,098,000
2010-05-17	48.161	48.581	47.400	48.401	3.227	31,992,000
2010-05-14	47.960	48.380	47.520	47.921	3.195	24,574,500
2010-05-13	48.590	48.840	48.041	48.071	3.205	20,470,500
2010-05-12	48.300	48.980	48.060	48.941	3.263	15,148,500
2010-05-11	48.030	48.851	47.760	48.230	3.215	19,848,000

← NewerPage 69 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.