O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	39.300	39.890	39.150	39.740	2.649	23,332,500
2009-11-12	39.920	39.990	39.150	39.311	2.621	28,920,000
2009-11-11	39.521	40.400	39.401	40.260	2.684	50,443,500
2009-11-10	39.260	39.710	39.150	39.371	2.625	26,620,500
2009-11-09	38.771	39.560	38.600	39.560	2.637	38,596,500
2009-11-06	37.740	38.760	37.610	38.441	2.563	49,276,500
2009-11-05	37.310	37.970	37.140	37.781	2.519	35,641,500
2009-11-04	37.440	38.000	37.130	37.250	2.483	47,743,500
2009-11-03	37.121	37.670	36.830	37.451	2.497	28,611,000
2009-11-02	37.391	38.000	37.031	37.430	2.495	43,752,000
2009-10-30	37.560	37.880	37.050	37.280	2.485	57,199,500
2009-10-29	37.170	38.501	35.940	37.691	2.513	131,710,500
2009-10-28	34.740	35.100	33.611	33.680	2.245	58,893,000
2009-10-27	35.081	35.381	34.361	34.691	2.313	40,062,000
2009-10-26	35.100	35.780	34.770	34.920	2.328	46,522,500
2009-10-23	35.630	35.990	34.920	35.021	2.335	36,399,000
2009-10-22	35.711	36.041	35.130	35.810	2.387	40,330,500
2009-10-21	36.200	36.500	35.381	35.430	2.362	42,285,000
2009-10-20	36.800	37.100	36.050	36.080	2.405	53,556,000
2009-10-19	37.310	37.640	36.680	37.100	2.473	50,332,500
2009-10-16	37.451	37.451	36.570	37.241	2.483	44,910,000
2009-10-15	36.170	37.470	36.000	37.451	2.497	69,649,500
2009-10-14	34.661	36.431	34.650	36.390	2.426	69,015,000
2009-10-13	34.650	34.730	34.320	34.580	2.305	58,317,000
2009-10-12	35.150	35.591	34.541	34.920	2.328	71,692,500
2009-10-09	34.470	34.620	34.061	34.181	2.279	60,669,000
2009-10-08	35.070	35.090	34.301	34.410	2.294	76,524,000
2009-10-07	35.981	36.000	34.451	34.811	2.321	107,889,000
2009-10-06	35.930	36.401	35.771	36.080	2.405	31,074,000
2009-10-05	35.550	35.981	35.420	35.831	2.389	29,172,000
2009-10-02	35.700	35.921	35.261	35.430	2.362	26,755,500
2009-10-01	36.660	36.680	35.720	35.810	2.387	37,105,500
2009-09-30	36.410	36.510	35.700	36.140	2.409	45,132,000
2009-09-29	36.791	36.960	36.050	36.170	2.411	37,905,000
2009-09-28	36.350	37.001	36.090	36.641	2.443	19,618,500
2009-09-25	36.821	36.821	36.150	36.230	2.415	39,160,500
2009-09-24	36.380	37.080	35.910	36.761	2.451	52,458,000
2009-09-23	36.870	37.010	36.180	36.311	2.421	37,990,500
2009-09-22	37.601	37.661	36.980	37.511	2.501	23,092,500
2009-09-21	37.220	37.890	37.031	37.490	2.499	24,414,000
2009-09-18	37.250	37.580	36.701	37.421	2.495	28,831,500
2009-09-17	37.511	37.631	36.900	37.091	2.473	20,199,000
2009-09-16	37.110	37.680	36.810	37.520	2.501	32,358,000
2009-09-15	36.080	36.930	36.071	36.911	2.461	29,874,000
2009-09-14	36.450	36.750	36.000	36.680	2.445	26,499,000
2009-09-11	37.320	37.380	36.480	36.611	2.441	45,049,500
2009-09-10	38.111	38.150	37.181	37.350	2.490	25,414,500
2009-09-09	38.291	38.400	37.590	37.890	2.526	29,296,500
2009-09-08	37.601	38.651	37.511	38.610	2.574	31,305,000
2009-09-04	37.841	38.040	37.340	37.550	2.503	24,697,500
2009-09-03	37.680	38.000	37.181	37.730	2.515	20,557,500
2009-09-02	37.061	37.790	37.061	37.580	2.505	20,974,500
2009-09-01	38.021	38.570	37.181	37.470	2.498	37,581,000
2009-08-31	38.580	38.630	37.850	38.280	2.552	25,902,000
2009-08-28	38.720	38.951	38.070	38.711	2.581	22,020,000
2009-08-27	38.370	38.750	37.781	38.531	2.569	19,731,000
2009-08-26	38.531	39.050	38.210	38.600	2.573	28,408,500
2009-08-25	37.670	38.760	37.451	38.630	2.575	42,400,500
2009-08-24	38.351	38.351	37.271	37.290	2.486	25,159,500
2009-08-21	38.540	38.850	38.021	38.231	2.549	27,772,500

← NewerPage 72 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.