O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	39.350	39.620	38.651	39.521	2.635	25,695,000
2010-02-10	38.900	39.170	38.580	39.020	2.601	23,529,000
2010-02-09	38.570	39.060	38.280	38.880	2.592	16,587,000
2010-02-08	38.430	38.831	38.180	38.190	2.546	14,826,000
2010-02-05	38.220	38.681	37.920	38.471	2.565	29,548,500
2010-02-04	38.610	38.820	38.141	38.280	2.552	27,751,500
2010-02-03	38.651	39.020	38.490	38.930	2.595	18,963,000
2010-02-02	38.150	38.951	38.100	38.850	2.590	22,171,500
2010-02-01	38.051	38.310	37.760	38.240	2.549	19,368,000
2010-01-29	38.390	38.490	37.781	37.800	2.520	27,069,000
2010-01-28	38.480	38.480	37.470	37.730	2.515	25,515,000
2010-01-27	38.171	38.420	37.691	38.270	2.551	22,854,000
2010-01-26	38.400	38.690	37.920	38.460	2.564	20,827,500
2010-01-25	38.720	38.870	38.351	38.580	2.572	26,271,000
2010-01-22	37.811	38.771	37.661	37.860	2.524	20,752,500
2010-01-21	37.850	38.430	37.571	37.841	2.523	21,070,500
2010-01-20	38.250	38.360	37.700	37.950	2.530	14,845,500
2010-01-19	38.210	38.711	38.000	38.610	2.574	13,863,000
2010-01-15	38.450	39.150	38.021	38.210	2.547	20,389,500
2010-01-14	38.771	38.981	38.460	38.790	2.586	10,272,000
2010-01-13	38.951	39.210	38.750	38.981	2.599	20,793,000
2010-01-12	38.900	39.461	38.670	38.850	2.590	24,910,500
2010-01-11	37.931	38.171	37.550	38.130	2.542	11,673,000
2010-01-08	38.111	38.310	37.890	37.931	2.529	13,125,000
2010-01-07	38.220	38.580	38.150	38.270	2.551	10,429,500
2010-01-06	38.441	38.750	38.180	38.390	2.559	16,575,000
2010-01-05	38.351	38.570	38.070	38.561	2.571	17,011,500
2010-01-04	39.240	39.240	38.100	38.501	2.567	19,173,000
2009-12-31	38.651	38.700	38.120	38.120	2.541	10,414,500
2009-12-30	38.300	38.711	38.300	38.480	2.565	9,624,000
2009-12-29	38.381	38.420	38.111	38.300	2.553	5,994,000
2009-12-28	38.621	38.670	38.231	38.330	2.555	9,165,000
2009-12-24	38.460	38.681	38.201	38.540	2.569	4,854,000
2009-12-23	38.390	38.610	38.030	38.390	2.559	10,764,000
2009-12-22	38.321	38.630	38.171	38.330	2.555	15,130,500
2009-12-21	37.721	38.460	37.430	38.171	2.545	17,329,500
2009-12-18	37.511	37.610	36.911	37.550	2.503	26,287,500
2009-12-17	37.541	37.620	37.241	37.350	2.490	12,435,000
2009-12-16	37.650	37.970	37.590	37.631	2.509	19,956,000
2009-12-15	37.710	37.950	37.460	37.520	2.501	14,607,000
2009-12-14	37.770	38.040	37.650	37.920	2.528	20,754,000
2009-12-11	37.950	38.000	37.470	37.571	2.505	17,142,000
2009-12-10	37.751	38.081	37.500	37.610	2.507	16,632,000
2009-12-09	37.950	38.021	37.440	37.740	2.516	13,855,500
2009-12-08	38.000	38.330	37.571	38.070	2.538	18,109,500
2009-12-07	38.310	38.621	38.040	38.340	2.556	19,726,500
2009-12-04	38.531	38.930	38.100	38.490	2.566	32,872,500
2009-12-03	39.260	39.260	38.420	38.430	2.562	22,186,500
2009-12-02	39.720	39.720	38.801	39.110	2.607	20,016,000
2009-12-01	39.000	39.500	38.790	39.180	2.612	16,272,000
2009-11-30	38.810	39.000	38.231	38.780	2.585	17,754,000
2009-11-27	38.651	39.660	38.520	38.990	2.599	8,461,500
2009-11-25	39.030	39.650	39.000	39.581	2.639	16,351,500
2009-11-24	39.180	39.380	38.741	38.960	2.597	17,457,000
2009-11-23	39.161	39.720	39.071	39.240	2.616	18,814,500
2009-11-20	38.651	39.150	38.510	38.900	2.593	20,322,000
2009-11-19	39.200	39.431	38.690	38.970	2.598	20,223,000
2009-11-18	39.300	39.641	39.000	39.450	2.630	18,987,000
2009-11-17	39.810	39.990	39.180	39.551	2.637	17,631,000
2009-11-16	39.761	40.190	39.761	39.941	2.663	19,290,000

← NewerPage 71 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.