O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	32.700	33.500	32.130	32.231	2.149	55,404,000
2009-02-27	32.351	33.590	31.550	33.360	2.224	121,312,500
2009-02-26	33.600	33.750	32.450	32.840	2.189	50,946,000
2009-02-25	33.071	33.800	32.550	33.251	2.217	49,663,500
2009-02-24	32.531	33.371	32.300	33.300	2.220	67,482,000
2009-02-23	32.981	33.041	31.560	31.730	2.115	58,192,500
2009-02-20	32.990	33.251	31.860	32.711	2.181	91,060,500
2009-02-19	30.590	33.191	30.590	32.840	2.189	153,712,500
2009-02-18	27.740	27.950	26.831	27.740	1.849	69,411,000
2009-02-17	27.900	28.050	27.191	27.260	1.817	54,312,000
2009-02-13	28.800	29.141	28.331	28.610	1.907	23,727,000
2009-02-12	28.170	28.830	27.491	28.830	1.922	35,076,000
2009-02-11	28.871	29.411	28.151	28.560	1.904	43,741,500
2009-02-10	29.291	30.191	27.960	28.691	1.913	77,320,500
2009-02-09	30.611	31.050	30.150	30.911	2.061	24,420,000
2009-02-06	29.600	30.971	29.480	30.720	2.048	41,407,500
2009-02-05	28.920	29.900	28.770	29.600	1.973	29,479,500
2009-02-04	29.981	30.170	29.090	29.291	1.953	15,505,500
2009-02-03	29.141	30.161	28.400	29.951	1.997	25,405,500
2009-02-02	28.820	29.300	28.590	29.100	1.940	26,880,000
2009-01-30	30.761	30.950	28.961	29.070	1.938	27,871,500
2009-01-29	30.671	31.200	30.290	30.551	2.037	17,235,000
2009-01-28	30.270	31.421	30.180	31.050	2.070	32,391,000
2009-01-27	30.131	30.530	29.640	30.050	2.003	16,497,000
2009-01-26	30.030	30.671	29.220	30.090	2.006	37,810,500
2009-01-23	26.690	29.570	26.690	29.021	1.935	34,570,500
2009-01-22	27.420	28.890	27.060	28.620	1.908	29,721,000
2009-01-21	27.950	28.121	26.970	28.050	1.870	26,527,500
2009-01-20	27.000	28.790	27.000	27.620	1.841	21,628,500
2009-01-16	28.710	29.021	28.091	28.541	1.903	24,412,500
2009-01-15	27.071	28.640	26.471	28.301	1.887	37,935,000
2009-01-14	28.070	28.070	26.940	27.000	1.800	32,460,000
2009-01-13	28.040	28.691	27.911	28.331	1.889	21,141,000
2009-01-12	28.220	28.490	27.840	28.160	1.877	15,801,000
2009-01-09	29.141	29.450	27.860	28.280	1.885	24,211,500
2009-01-08	29.051	29.280	28.220	29.141	1.943	25,591,500
2009-01-07	29.300	29.990	28.601	28.880	1.925	31,030,500
2009-01-06	30.900	30.950	29.970	30.210	2.014	23,770,500
2009-01-05	31.080	31.190	30.290	30.641	2.043	22,659,000
2009-01-02	30.590	31.580	30.140	31.430	2.095	20,424,000
2008-12-31	30.200	30.980	30.000	30.740	2.049	21,771,000
2008-12-30	29.400	30.161	29.160	30.161	2.011	16,482,000
2008-12-29	29.621	29.660	28.841	29.240	1.949	15,372,000
2008-12-26	29.690	29.741	29.231	29.471	1.965	7,726,500
2008-12-24	29.460	29.981	29.000	29.561	1.971	7,953,000
2008-12-23	29.861	30.000	29.051	29.381	1.959	19,699,500
2008-12-22	30.401	30.401	29.000	29.651	1.977	27,132,000
2008-12-19	31.091	31.181	30.020	30.131	2.009	95,770,500
2008-12-18	30.950	30.950	30.090	30.810	2.054	39,016,500
2008-12-17	29.610	30.960	29.060	30.611	2.041	29,701,500
2008-12-16	28.860	30.240	28.400	30.090	2.006	26,890,500
2008-12-15	29.051	29.051	27.960	28.490	1.899	30,454,500
2008-12-12	26.340	28.841	26.240	28.550	1.903	46,471,500
2008-12-11	27.470	29.060	27.461	28.421	1.895	43,300,500
2008-12-10	28.571	28.631	27.611	28.100	1.873	25,599,000
2008-12-09	28.580	29.801	28.200	28.370	1.891	37,057,500
2008-12-08	29.381	29.981	28.331	28.800	1.920	31,656,000
2008-12-05	26.240	29.430	26.060	29.321	1.955	49,230,000
2008-12-04	26.210	27.461	25.121	26.550	1.770	36,615,000
2008-12-03	25.160	26.940	24.950	26.550	1.770	43,708,500

← NewerPage 75 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.