O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	25.610	25.871	25.350	25.620	1.708	23,560,500
2008-06-12	24.750	25.661	24.750	25.250	1.683	37,897,500
2008-06-11	25.631	25.760	24.590	24.660	1.644	33,585,000
2008-06-10	24.821	25.760	24.770	25.601	1.707	38,374,500
2008-06-09	25.250	25.631	24.881	24.960	1.664	35,646,000
2008-06-06	26.210	26.231	25.220	25.220	1.681	50,698,500
2008-06-05	25.841	26.420	25.661	26.411	1.761	37,930,500
2008-06-04	25.850	26.171	25.590	25.781	1.719	19,111,500
2008-06-03	25.790	26.231	25.620	25.991	1.733	23,736,000
2008-06-02	26.141	26.411	25.470	25.730	1.715	18,243,000
2008-05-30	26.471	26.471	25.890	26.150	1.743	20,056,500
2008-05-29	26.450	26.720	26.210	26.430	1.762	23,640,000
2008-05-28	26.570	26.820	26.210	26.450	1.763	17,547,000
2008-05-27	26.430	26.940	26.210	26.540	1.769	14,575,500
2008-05-23	26.501	26.660	26.081	26.321	1.755	7,657,500
2008-05-22	26.280	26.861	26.231	26.540	1.769	12,612,000
2008-05-21	26.891	27.311	26.210	26.381	1.759	20,395,500
2008-05-20	27.500	27.660	26.850	27.000	1.800	19,438,500
2008-05-19	27.791	27.950	27.440	27.590	1.839	20,811,000
2008-05-16	28.121	28.500	27.101	27.701	1.847	37,230,000
2008-05-15	28.800	29.070	28.590	28.781	1.919	17,481,000
2008-05-14	28.691	29.270	28.670	28.790	1.919	20,059,500
2008-05-13	28.841	28.841	28.271	28.610	1.907	7,914,000
2008-05-12	28.100	28.811	27.980	28.811	1.921	16,459,500
2008-05-09	28.020	28.520	27.971	28.121	1.875	10,035,000
2008-05-08	28.520	28.760	28.050	28.301	1.887	13,947,000
2008-05-07	28.991	29.180	28.400	28.451	1.897	18,828,000
2008-05-06	29.130	29.291	28.391	29.040	1.936	22,324,500
2008-05-05	29.771	29.771	29.171	29.210	1.947	26,640,000
2008-05-02	30.341	30.491	29.730	29.780	1.985	23,646,000
2008-05-01	28.770	30.380	28.730	30.050	2.003	40,708,500
2008-04-30	29.000	29.430	28.700	28.871	1.925	23,512,500
2008-04-29	29.070	29.531	28.841	28.871	1.925	41,173,500
2008-04-28	28.331	29.190	27.980	29.171	1.945	36,493,500
2008-04-25	27.590	28.290	27.180	28.280	1.885	28,450,500
2008-04-24	26.760	27.671	26.310	27.570	1.838	39,972,000
2008-04-23	25.841	27.600	25.770	26.790	1.786	70,708,500
2008-04-22	27.330	27.800	27.041	27.551	1.837	29,506,500
2008-04-21	27.510	27.830	27.170	27.630	1.842	21,964,500
2008-04-18	27.900	28.200	27.611	27.780	1.852	34,474,500
2008-04-17	27.510	27.660	27.230	27.401	1.827	13,756,500
2008-04-16	27.431	27.860	27.251	27.671	1.845	19,698,000
2008-04-15	27.311	27.390	27.030	27.281	1.819	12,361,500
2008-04-14	27.030	27.371	26.831	27.210	1.814	22,495,500
2008-04-11	27.380	27.560	27.000	27.090	1.806	14,484,000
2008-04-10	27.020	28.241	27.011	27.611	1.841	25,396,500
2008-04-09	27.860	27.911	26.951	27.140	1.809	25,656,000
2008-04-08	27.800	28.250	27.611	27.810	1.854	15,462,000
2008-04-07	28.271	28.541	27.761	27.860	1.857	16,101,000
2008-04-04	28.290	28.620	27.860	28.050	1.870	34,963,500
2008-04-03	28.290	28.451	27.620	28.391	1.893	24,430,500
2008-04-02	29.501	29.550	28.271	28.470	1.898	39,402,000
2008-04-01	29.450	30.500	29.180	29.411	1.961	121,543,500
2008-03-31	27.770	28.580	27.410	28.520	1.901	18,534,000
2008-03-28	28.850	28.850	27.710	27.770	1.851	13,777,500
2008-03-27	29.021	29.120	28.301	28.620	1.908	15,481,500
2008-03-26	29.820	29.820	28.901	28.910	1.927	9,640,500
2008-03-25	30.350	30.440	29.660	29.870	1.991	13,102,500
2008-03-24	29.330	30.450	29.060	30.401	2.027	12,036,000
2008-03-20	28.230	29.420	27.900	29.330	1.955	12,885,000

← NewerPage 78 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.