O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	48.161	48.600	47.681	48.371	3.225	26,008,500
2010-05-07	47.070	47.720	45.851	46.350	3.090	28,044,000
2010-05-06	47.460	48.180	45.221	46.920	3.128	30,753,000
2010-05-05	48.300	49.340	48.170	48.311	3.221	25,807,500
2010-05-04	48.200	48.761	47.531	48.450	3.230	32,809,500
2010-05-03	48.780	49.721	48.600	49.721	3.315	22,576,500
2010-04-30	49.001	49.691	48.851	48.870	3.258	42,985,500
2010-04-29	49.500	50.090	48.630	49.601	3.307	56,547,000
2010-04-28	45.941	46.751	45.671	46.340	3.089	31,030,500
2010-04-27	46.560	46.790	45.800	45.881	3.059	32,380,500
2010-04-26	46.380	46.830	46.320	46.560	3.104	27,471,000
2010-04-23	46.190	46.310	45.620	46.271	3.085	30,781,500
2010-04-22	44.510	46.151	44.501	46.031	3.069	33,163,500
2010-04-21	44.351	44.771	43.980	44.670	2.978	16,933,500
2010-04-20	43.961	44.441	43.820	44.351	2.957	16,089,000
2010-04-19	43.640	43.940	43.230	43.841	2.923	16,942,500
2010-04-16	43.730	43.991	43.380	43.580	2.905	27,595,500
2010-04-15	43.410	44.000	43.410	43.820	2.921	20,005,500
2010-04-14	42.390	43.571	42.330	43.530	2.902	22,164,000
2010-04-13	41.960	42.210	41.730	42.150	2.810	10,024,500
2010-04-12	41.810	42.000	41.460	41.880	2.792	16,726,500
2010-04-09	41.700	41.880	41.310	41.831	2.789	12,898,500
2010-04-08	41.580	41.670	41.300	41.610	2.774	39,262,500
2010-04-07	41.400	41.951	41.400	41.730	2.782	21,123,000
2010-04-06	41.840	42.161	41.790	41.910	2.794	19,111,500
2010-04-05	41.981	42.120	41.670	42.071	2.805	16,368,000
2010-04-01	41.810	42.030	41.561	41.930	2.795	17,823,000
2010-03-31	41.651	41.940	41.450	41.711	2.781	24,261,000
2010-03-30	41.880	42.080	41.420	41.831	2.789	14,538,000
2010-03-29	41.021	42.050	40.770	41.760	2.784	27,535,500
2010-03-26	41.910	42.221	41.750	42.030	2.802	15,828,000
2010-03-25	42.330	42.350	41.930	41.960	2.797	17,511,000
2010-03-24	42.710	42.750	41.880	42.041	2.803	22,321,500
2010-03-23	42.780	43.001	42.450	43.001	2.867	13,645,500
2010-03-22	41.990	42.920	41.930	42.761	2.851	22,689,000
2010-03-19	42.110	42.180	41.720	42.000	2.800	33,721,500
2010-03-18	41.970	42.210	41.651	41.910	2.794	25,617,000
2010-03-17	40.970	41.900	40.940	41.891	2.793	30,928,500
2010-03-16	40.500	41.120	40.350	41.111	2.741	19,248,000
2010-03-15	40.440	40.560	40.200	40.460	2.697	13,948,500
2010-03-12	40.350	40.430	40.130	40.430	2.695	10,462,500
2010-03-11	40.061	40.400	39.911	40.331	2.689	14,500,500
2010-03-10	40.110	40.400	39.620	40.260	2.684	20,311,500
2010-03-09	39.581	40.020	39.570	39.740	2.649	17,887,500
2010-03-08	39.650	40.091	39.551	39.770	2.651	16,101,000
2010-03-05	39.551	39.800	39.390	39.720	2.648	22,426,500
2010-03-04	38.891	39.590	38.880	39.521	2.635	22,876,500
2010-03-03	39.510	39.650	39.140	39.260	2.617	23,464,500
2010-03-02	39.521	39.690	39.251	39.530	2.635	21,129,000
2010-03-01	39.290	39.581	38.910	39.570	2.638	21,897,000
2010-02-26	39.630	39.680	39.140	39.300	2.620	24,034,500
2010-02-25	38.831	39.500	38.510	39.500	2.633	23,401,500
2010-02-24	38.801	39.371	38.720	39.290	2.619	23,559,000
2010-02-23	38.750	38.951	38.420	38.600	2.573	26,371,500
2010-02-22	39.000	39.150	38.520	38.720	2.581	22,660,500
2010-02-19	38.520	39.180	38.400	38.910	2.594	62,865,000
2010-02-18	38.450	38.720	37.580	38.360	2.557	137,565,000
2010-02-17	39.840	40.980	39.750	40.790	2.719	30,249,000
2010-02-16	39.900	40.160	39.611	39.851	2.657	28,821,000
2010-02-12	39.240	39.870	39.131	39.800	2.653	20,529,000

← NewerPage 70 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.