O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	25.160	26.940	24.950	26.550	1.770	43,708,500
2008-12-02	24.170	26.190	23.990	25.740	1.716	27,993,000
2008-12-01	26.030	26.030	23.681	23.831	1.589	19,863,000
2008-11-28	25.530	26.081	25.121	26.070	1.738	8,239,500
2008-11-26	24.491	26.381	24.251	25.770	1.718	32,356,500
2008-11-25	25.530	25.740	24.080	24.941	1.663	25,887,000
2008-11-24	23.801	25.670	23.070	25.361	1.691	28,087,500
2008-11-21	22.421	23.640	21.360	23.640	1.576	32,190,000
2008-11-20	22.310	23.561	21.761	21.960	1.464	30,142,500
2008-11-19	23.441	23.900	22.580	22.620	1.508	27,658,500
2008-11-18	23.240	24.401	22.530	23.501	1.567	21,199,500
2008-11-17	23.100	23.990	23.021	23.190	1.546	15,489,000
2008-11-14	24.821	25.001	22.760	23.240	1.549	22,974,000
2008-11-13	23.180	25.200	22.061	25.200	1.680	20,766,000
2008-11-12	24.350	24.720	22.790	22.980	1.532	24,031,500
2008-11-11	24.521	25.421	24.161	24.720	1.648	13,975,500
2008-11-10	25.500	25.590	24.390	24.830	1.655	13,830,000
2008-11-07	24.840	25.640	24.440	24.980	1.665	16,944,000
2008-11-06	25.280	25.910	24.491	24.590	1.639	16,417,500
2008-11-05	26.741	26.900	24.870	25.140	1.676	26,926,500
2008-11-04	27.161	27.251	26.730	27.000	1.800	20,428,500
2008-11-03	27.101	27.540	26.490	26.760	1.784	27,211,500
2008-10-31	25.061	27.611	24.630	27.110	1.807	32,424,000
2008-10-30	24.300	27.110	24.251	25.061	1.671	43,189,500
2008-10-29	23.021	24.551	22.430	23.390	1.559	33,309,000
2008-10-28	22.430	23.300	20.780	23.150	1.543	23,812,500
2008-10-27	20.700	21.780	20.690	20.870	1.391	14,232,000
2008-10-24	20.550	21.731	20.000	21.101	1.407	14,766,000
2008-10-23	22.871	22.871	21.041	21.930	1.462	20,230,500
2008-10-22	22.550	22.931	21.941	22.751	1.517	24,174,000
2008-10-21	23.480	24.360	22.980	23.030	1.535	29,206,500
2008-10-20	22.790	23.790	22.790	23.780	1.585	17,452,500
2008-10-17	21.770	23.381	21.240	22.470	1.498	23,497,500
2008-10-16	21.320	22.500	20.310	22.430	1.495	34,563,000
2008-10-15	22.110	22.890	21.230	21.371	1.425	21,544,500
2008-10-14	24.420	24.971	22.601	23.141	1.543	24,888,000
2008-10-13	23.750	24.080	23.370	24.020	1.601	25,504,500
2008-10-10	21.680	23.510	20.820	22.811	1.521	43,674,000
2008-10-09	23.501	23.880	21.911	22.250	1.483	22,615,500
2008-10-08	22.910	23.660	22.451	23.291	1.553	37,167,000
2008-10-07	25.710	25.871	23.190	23.330	1.555	64,615,500
2008-10-06	25.271	25.451	23.700	24.780	1.652	43,249,500
2008-10-03	26.600	26.951	25.721	25.850	1.723	35,211,000
2008-10-02	26.390	26.910	26.100	26.261	1.751	16,132,500
2008-10-01	26.570	26.910	26.180	26.700	1.780	18,096,000
2008-09-30	27.791	27.791	26.141	26.771	1.785	36,933,000
2008-09-29	27.840	27.840	26.480	26.750	1.783	24,834,000
2008-09-26	28.460	28.931	28.001	28.260	1.884	21,967,500
2008-09-25	28.151	28.860	28.091	28.511	1.901	17,890,500
2008-09-24	27.720	28.650	27.521	28.230	1.882	18,931,500
2008-09-23	27.830	28.361	27.510	27.731	1.849	15,489,000
2008-09-22	28.241	28.631	27.680	27.770	1.851	22,321,500
2008-09-19	30.000	30.101	27.701	28.410	1.894	39,192,000
2008-09-18	28.310	28.871	26.381	28.320	1.888	50,715,000
2008-09-17	28.440	28.700	27.480	27.971	1.865	37,363,500
2008-09-16	29.240	29.270	28.350	28.781	1.919	30,235,500
2008-09-15	27.401	29.850	27.020	29.160	1.944	35,901,000
2008-09-12	28.830	28.830	28.340	28.670	1.911	18,616,500
2008-09-11	29.040	29.051	28.130	29.040	1.936	19,477,500
2008-09-10	29.201	29.280	28.350	28.991	1.933	22,710,000

← NewerPage 76 of 79 · 4,734 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.