O Reilly Automotive Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-09-09 | 29.880 | 30.221 | 29.010 | 29.030 | 1.935 | 20,281,500 |
| 2008-09-08 | 29.810 | 30.330 | 29.321 | 29.880 | 1.992 | 29,706,000 |
| 2008-09-05 | 28.070 | 29.550 | 28.061 | 29.390 | 1.959 | 27,223,500 |
| 2008-09-04 | 29.840 | 29.840 | 29.021 | 29.150 | 1.943 | 32,113,500 |
| 2008-09-03 | 29.600 | 30.071 | 28.961 | 30.030 | 2.002 | 21,456,000 |
| 2008-09-02 | 29.711 | 30.380 | 29.160 | 29.621 | 1.975 | 31,819,500 |
| 2008-08-29 | 29.310 | 29.610 | 29.030 | 29.120 | 1.941 | 11,395,500 |
| 2008-08-28 | 29.090 | 29.561 | 28.820 | 29.520 | 1.968 | 11,757,000 |
| 2008-08-27 | 28.331 | 29.330 | 28.331 | 29.000 | 1.933 | 13,150,500 |
| 2008-08-26 | 28.850 | 29.130 | 28.100 | 28.470 | 1.898 | 28,566,000 |
| 2008-08-25 | 29.570 | 29.591 | 28.811 | 28.871 | 1.925 | 16,945,500 |
| 2008-08-22 | 29.250 | 29.900 | 29.090 | 29.810 | 1.987 | 20,620,500 |
| 2008-08-21 | 28.700 | 28.961 | 28.391 | 28.910 | 1.927 | 15,426,000 |
| 2008-08-20 | 29.351 | 29.420 | 28.560 | 28.800 | 1.920 | 32,685,000 |
| 2008-08-19 | 28.691 | 28.811 | 27.840 | 28.080 | 1.872 | 25,695,000 |
| 2008-08-18 | 29.501 | 29.570 | 28.601 | 28.790 | 1.919 | 20,745,000 |
| 2008-08-15 | 28.950 | 29.621 | 28.661 | 29.501 | 1.967 | 13,726,500 |
| 2008-08-14 | 28.160 | 29.340 | 28.091 | 28.880 | 1.925 | 22,785,000 |
| 2008-08-13 | 28.691 | 28.820 | 27.770 | 28.421 | 1.895 | 23,862,000 |
| 2008-08-12 | 28.901 | 29.381 | 28.601 | 28.880 | 1.925 | 23,922,000 |
| 2008-08-11 | 28.740 | 29.981 | 28.650 | 29.060 | 1.937 | 35,967,000 |
| 2008-08-08 | 27.600 | 28.991 | 27.510 | 28.841 | 1.923 | 28,800,000 |
| 2008-08-07 | 27.450 | 28.070 | 26.940 | 27.540 | 1.836 | 47,421,000 |
| 2008-08-06 | 26.771 | 27.480 | 26.630 | 27.470 | 1.831 | 36,550,500 |
| 2008-08-05 | 26.261 | 27.440 | 26.261 | 27.431 | 1.829 | 35,304,000 |
| 2008-08-04 | 26.310 | 26.600 | 25.980 | 26.351 | 1.757 | 26,199,000 |
| 2008-08-01 | 25.481 | 26.340 | 25.151 | 26.040 | 1.736 | 50,175,000 |
| 2008-07-31 | 25.260 | 25.800 | 25.170 | 25.541 | 1.703 | 35,464,500 |
| 2008-07-30 | 25.361 | 26.000 | 25.001 | 25.440 | 1.696 | 71,922,000 |
| 2008-07-29 | 24.630 | 25.590 | 24.350 | 25.511 | 1.701 | 27,151,500 |
| 2008-07-28 | 24.701 | 24.911 | 24.230 | 24.630 | 1.642 | 29,799,000 |
| 2008-07-25 | 25.320 | 25.770 | 24.660 | 24.720 | 1.648 | 30,034,500 |
| 2008-07-24 | 26.501 | 26.570 | 25.200 | 25.290 | 1.686 | 55,746,000 |
| 2008-07-23 | 23.910 | 26.640 | 23.120 | 26.270 | 1.751 | 74,367,000 |
| 2008-07-22 | 23.310 | 24.080 | 22.751 | 24.041 | 1.603 | 47,590,500 |
| 2008-07-21 | 24.101 | 24.341 | 23.081 | 23.370 | 1.558 | 28,092,000 |
| 2008-07-18 | 24.131 | 24.630 | 23.891 | 24.050 | 1.603 | 28,999,500 |
| 2008-07-17 | 23.520 | 24.450 | 23.160 | 24.360 | 1.624 | 42,832,500 |
| 2008-07-16 | 22.530 | 23.550 | 22.370 | 23.480 | 1.565 | 32,197,500 |
| 2008-07-15 | 22.631 | 22.811 | 22.061 | 22.511 | 1.501 | 35,934,000 |
| 2008-07-14 | 22.530 | 23.220 | 22.331 | 22.751 | 1.517 | 31,969,500 |
| 2008-07-11 | 22.710 | 23.111 | 22.001 | 22.650 | 1.510 | 70,809,000 |
| 2008-07-10 | 23.201 | 23.711 | 22.790 | 22.980 | 1.532 | 31,162,500 |
| 2008-07-09 | 23.070 | 23.540 | 22.850 | 23.280 | 1.552 | 30,589,500 |
| 2008-07-08 | 22.370 | 23.160 | 22.241 | 23.141 | 1.543 | 30,925,500 |
| 2008-07-07 | 22.520 | 22.661 | 21.920 | 22.340 | 1.489 | 25,773,000 |
| 2008-07-03 | 22.890 | 22.890 | 22.320 | 22.350 | 1.490 | 22,303,500 |
| 2008-07-02 | 22.940 | 23.450 | 22.661 | 22.721 | 1.515 | 48,877,500 |
| 2008-07-01 | 22.301 | 23.240 | 22.110 | 23.021 | 1.535 | 57,199,500 |
| 2008-06-30 | 22.730 | 23.040 | 22.320 | 22.350 | 1.490 | 18,927,000 |
| 2008-06-27 | 23.220 | 23.370 | 22.700 | 22.790 | 1.519 | 44,595,000 |
| 2008-06-26 | 23.711 | 23.910 | 23.070 | 23.280 | 1.552 | 22,816,500 |
| 2008-06-25 | 23.730 | 24.620 | 23.711 | 23.990 | 1.599 | 21,283,500 |
| 2008-06-24 | 23.561 | 24.011 | 23.100 | 23.600 | 1.573 | 29,596,500 |
| 2008-06-23 | 24.770 | 24.950 | 23.600 | 23.720 | 1.581 | 28,213,500 |
| 2008-06-20 | 25.610 | 25.610 | 24.671 | 24.690 | 1.646 | 21,625,500 |
| 2008-06-19 | 25.010 | 25.760 | 24.930 | 25.670 | 1.711 | 18,426,000 |
| 2008-06-18 | 25.530 | 25.530 | 24.840 | 25.040 | 1.669 | 18,667,500 |
| 2008-06-17 | 26.051 | 26.141 | 25.541 | 25.550 | 1.703 | 16,620,000 |
| 2008-06-16 | 25.430 | 26.000 | 25.121 | 26.000 | 1.733 | 16,056,000 |
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.