O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	37.190	37.631	36.020	36.281	2.419	31,378,500
2009-05-26	35.670	37.481	35.291	37.481	2.499	21,424,500
2009-05-22	36.150	36.641	35.480	35.970	2.398	12,714,000
2009-05-21	36.410	36.551	35.681	36.090	2.406	24,426,000
2009-05-20	37.530	38.100	36.270	36.500	2.433	31,308,000
2009-05-19	36.560	37.760	36.401	37.550	2.503	26,145,000
2009-05-18	36.320	37.031	36.050	37.020	2.468	22,813,500
2009-05-15	35.201	36.360	34.850	36.170	2.411	30,436,500
2009-05-14	35.010	35.970	35.010	35.420	2.361	27,882,000
2009-05-13	35.690	35.820	34.980	35.081	2.339	28,087,500
2009-05-12	36.810	37.151	35.610	36.090	2.406	32,124,000
2009-05-11	35.840	37.061	34.980	36.840	2.456	37,837,500
2009-05-08	36.590	37.100	35.891	36.011	2.401	32,500,500
2009-05-07	37.580	37.961	36.180	36.510	2.434	31,567,500
2009-05-06	38.321	38.690	36.950	37.500	2.500	31,578,000
2009-05-05	38.130	38.240	37.550	37.991	2.533	24,903,000
2009-05-04	37.710	38.640	37.680	38.411	2.561	32,556,000
2009-05-01	38.171	38.390	36.810	37.550	2.503	45,766,500
2009-04-30	39.420	40.500	38.040	38.850	2.590	85,974,000
2009-04-29	39.461	39.510	37.190	37.241	2.483	48,283,500
2009-04-28	37.500	39.060	37.500	38.640	2.576	19,143,000
2009-04-27	36.941	38.741	36.941	38.220	2.548	26,511,000
2009-04-24	38.670	38.940	37.550	37.721	2.515	31,689,000
2009-04-23	38.640	39.020	37.700	38.460	2.564	22,056,000
2009-04-22	38.370	39.401	38.160	38.450	2.563	34,150,500
2009-04-21	38.130	38.580	37.781	38.510	2.567	25,180,500
2009-04-20	38.030	38.531	37.550	37.950	2.530	21,397,500
2009-04-17	38.310	38.900	37.610	38.711	2.581	34,566,000
2009-04-16	36.920	38.280	36.720	38.030	2.535	37,426,500
2009-04-15	36.071	36.840	35.960	36.660	2.444	23,023,500
2009-04-14	36.890	37.140	36.230	36.890	2.459	35,730,000
2009-04-13	37.541	37.751	36.731	36.911	2.461	24,885,000
2009-04-09	37.130	38.120	36.881	37.880	2.525	35,419,500
2009-04-08	35.480	36.810	35.480	36.810	2.454	24,108,000
2009-04-07	36.020	36.551	35.411	35.771	2.385	35,239,500
2009-04-06	36.230	36.971	35.570	36.830	2.455	40,500,000
2009-04-03	35.741	36.581	35.261	36.500	2.433	48,792,000
2009-04-02	35.900	36.740	34.920	36.030	2.402	58,441,500
2009-04-01	34.400	35.430	33.690	35.400	2.360	49,653,000
2009-03-31	34.811	35.471	34.031	35.010	2.334	36,643,500
2009-03-30	34.700	35.051	33.620	35.051	2.337	32,820,000
2009-03-27	35.660	35.660	34.710	34.781	2.319	44,659,500
2009-03-26	34.640	36.011	34.340	35.370	2.358	417,903,000
2009-03-25	33.330	34.271	33.191	34.100	2.273	49,072,500
2009-03-24	33.540	34.370	32.711	33.420	2.228	36,591,000
2009-03-23	33.560	34.020	32.550	33.761	2.251	69,495,000
2009-03-20	34.950	35.801	34.470	34.910	2.327	31,194,000
2009-03-19	35.970	36.170	34.871	35.630	2.375	56,032,500
2009-03-18	35.171	35.340	34.050	35.000	2.333	37,105,500
2009-03-17	33.581	35.000	33.191	35.000	2.333	30,894,000
2009-03-16	34.980	34.980	33.401	33.521	2.235	37,038,000
2009-03-13	35.280	35.471	34.620	34.901	2.327	27,082,500
2009-03-12	34.121	35.420	33.660	35.280	2.352	35,442,000
2009-03-11	33.740	34.421	33.630	34.020	2.268	40,275,000
2009-03-10	32.570	33.930	32.330	33.750	2.250	45,216,000
2009-03-09	32.070	32.700	31.650	31.781	2.119	26,092,500
2009-03-06	32.850	32.850	31.440	32.141	2.143	55,300,500
2009-03-05	32.220	32.891	31.901	32.510	2.167	53,755,500
2009-03-04	33.350	33.350	32.190	32.490	2.166	53,158,500
2009-03-03	33.761	33.881	32.351	32.441	2.163	78,033,000

← NewerPage 74 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.