O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	38.180	38.300	37.541	38.190	2.546	19,039,500
2009-08-19	37.580	38.381	37.061	37.970	2.531	26,248,500
2009-08-18	37.170	37.931	36.590	37.730	2.515	33,979,500
2009-08-17	36.701	37.290	36.330	37.100	2.473	33,045,000
2009-08-14	37.470	37.691	36.720	37.020	2.468	27,055,500
2009-08-13	37.361	38.051	35.861	37.920	2.528	56,569,500
2009-08-12	38.000	38.580	37.610	37.730	2.515	29,304,000
2009-08-11	38.000	38.201	37.350	38.070	2.538	31,665,000
2009-08-10	39.041	39.131	37.871	38.220	2.548	23,947,500
2009-08-07	38.610	39.360	38.220	39.260	2.617	22,584,000
2009-08-06	38.630	39.281	38.111	38.210	2.547	35,517,000
2009-08-05	39.120	39.191	38.021	38.960	2.597	41,059,500
2009-08-04	39.110	39.710	38.780	39.090	2.606	41,034,000
2009-08-03	40.241	40.440	39.000	39.650	2.643	49,425,000
2009-07-31	42.150	42.260	40.661	40.661	2.711	53,895,000
2009-07-30	40.760	42.930	40.601	42.221	2.815	77,914,500
2009-07-29	40.520	41.430	40.211	40.550	2.703	40,540,500
2009-07-28	39.701	40.931	39.701	40.850	2.723	22,150,500
2009-07-27	41.201	41.201	39.590	40.070	2.671	31,113,000
2009-07-24	40.800	41.150	40.580	41.070	2.738	21,612,000
2009-07-23	40.680	41.411	40.370	41.100	2.740	29,221,500
2009-07-22	41.030	41.550	40.860	41.060	2.737	21,856,500
2009-07-21	41.100	41.411	40.211	41.030	2.735	24,871,500
2009-07-20	40.850	41.201	40.140	41.070	2.738	21,753,000
2009-07-17	40.920	41.111	40.430	40.730	2.715	21,283,500
2009-07-16	40.631	41.180	40.181	41.090	2.739	25,207,500
2009-07-15	40.190	40.950	40.001	40.880	2.725	37,039,500
2009-07-14	40.001	40.200	39.251	40.140	2.676	27,330,000
2009-07-13	39.350	40.170	38.711	40.001	2.667	26,431,500
2009-07-10	39.320	40.170	39.041	39.380	2.625	21,190,500
2009-07-09	40.040	40.400	39.510	39.590	2.639	31,261,500
2009-07-08	38.310	40.050	38.310	39.941	2.663	57,910,500
2009-07-07	38.250	38.351	37.830	38.010	2.534	31,641,000
2009-07-06	37.001	38.261	36.830	38.210	2.547	23,842,500
2009-07-02	37.751	38.000	37.140	37.430	2.495	23,272,500
2009-07-01	38.430	38.820	38.171	38.250	2.550	18,544,500
2009-06-30	38.420	38.870	37.800	38.081	2.539	19,465,500
2009-06-29	37.620	38.280	37.290	38.201	2.547	16,870,500
2009-06-26	37.530	38.070	37.460	37.601	2.507	46,039,500
2009-06-25	36.341	37.931	36.290	37.721	2.515	20,497,500
2009-06-24	36.941	37.241	36.251	36.650	2.443	19,593,000
2009-06-23	37.391	37.500	36.660	36.821	2.455	18,501,000
2009-06-22	37.040	37.871	36.480	37.440	2.496	28,549,500
2009-06-19	37.481	37.920	36.950	37.490	2.499	39,684,000
2009-06-18	36.800	37.500	36.710	37.320	2.488	23,830,500
2009-06-17	35.610	37.400	35.480	37.001	2.467	33,846,000
2009-06-16	35.930	35.981	34.961	35.411	2.361	34,879,500
2009-06-15	35.780	35.870	34.910	35.670	2.378	23,842,500
2009-06-12	36.110	36.390	35.261	36.041	2.403	32,809,500
2009-06-11	37.391	37.740	36.281	36.360	2.424	22,849,500
2009-06-10	38.130	38.471	36.870	37.440	2.496	19,536,000
2009-06-09	37.940	38.261	37.680	38.040	2.536	17,451,000
2009-06-08	37.500	38.330	36.701	37.920	2.528	18,892,500
2009-06-05	38.270	38.291	37.280	37.751	2.517	24,361,500
2009-06-04	38.291	38.660	37.370	37.991	2.533	21,981,000
2009-06-03	37.640	38.520	37.640	38.490	2.566	27,315,000
2009-06-02	37.271	38.690	37.140	38.600	2.573	33,781,500
2009-06-01	36.521	37.511	36.350	37.331	2.489	30,859,500
2009-05-29	36.350	36.350	35.411	36.050	2.403	37,792,500
2009-05-28	36.401	36.941	35.210	36.170	2.411	36,733,500

← NewerPage 73 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.