O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	28.470	28.920	27.911	27.971	1.865	13,755,000
2008-03-18	27.071	28.481	26.370	28.391	1.893	22,875,000
2008-03-17	26.150	26.640	25.421	26.000	1.733	15,991,500
2008-03-14	27.320	27.320	26.250	26.660	1.777	11,226,000
2008-03-13	26.681	27.270	26.330	27.131	1.809	12,945,000
2008-03-12	27.050	27.840	26.960	27.120	1.808	8,616,000
2008-03-11	27.131	27.731	26.240	27.060	1.804	13,624,500
2008-03-10	26.720	27.281	26.430	26.460	1.764	10,764,000
2008-03-07	26.591	27.080	26.441	26.730	1.782	11,047,500
2008-03-06	27.491	27.971	26.850	26.880	1.792	11,154,000
2008-03-05	27.701	28.280	27.431	27.590	1.839	9,366,000
2008-03-04	27.030	27.750	26.981	27.630	1.842	13,584,000
2008-03-03	26.960	27.510	26.510	27.260	1.817	13,489,500
2008-02-29	27.770	28.040	26.741	26.960	1.797	18,195,000
2008-02-28	28.481	28.481	27.870	28.110	1.874	12,633,000
2008-02-27	28.640	28.991	28.391	28.650	1.910	10,224,000
2008-02-26	28.100	29.100	28.031	28.820	1.921	13,482,000
2008-02-25	27.851	28.290	27.540	28.260	1.884	18,475,500
2008-02-22	27.630	27.890	26.940	27.821	1.855	21,829,500
2008-02-21	27.900	28.670	27.450	27.510	1.834	24,279,000
2008-02-20	27.570	28.241	27.410	27.990	1.866	22,444,500
2008-02-19	28.460	29.180	27.530	27.720	1.848	18,127,500
2008-02-15	28.511	28.640	27.840	28.350	1.890	12,898,500
2008-02-14	29.501	29.501	28.440	28.700	1.913	11,395,500
2008-02-13	29.210	29.490	28.820	29.400	1.960	13,074,000
2008-02-12	30.030	30.030	29.220	29.510	1.967	13,543,500
2008-02-11	29.600	30.110	28.800	29.810	1.987	13,318,500
2008-02-08	29.550	30.161	28.890	29.681	1.979	10,402,500
2008-02-07	28.721	30.041	28.500	29.681	1.979	11,131,500
2008-02-06	29.171	29.801	28.730	28.850	1.923	9,897,000
2008-02-05	29.660	29.900	28.871	29.070	1.938	11,679,000
2008-02-04	30.620	30.620	29.711	29.970	1.998	12,411,000
2008-02-01	30.000	31.770	29.930	30.620	2.041	42,267,000
2008-01-31	27.780	29.660	27.090	29.430	1.962	15,846,000
2008-01-30	28.590	28.980	28.140	28.160	1.877	13,791,000
2008-01-29	29.040	29.220	28.200	28.820	1.921	15,334,500
2008-01-28	27.791	28.841	27.530	28.841	1.923	17,565,000
2008-01-25	28.010	28.151	27.491	27.851	1.857	14,964,000
2008-01-24	28.241	28.241	27.060	27.870	1.858	23,610,000
2008-01-23	26.000	28.350	25.661	28.130	1.875	27,790,500
2008-01-22	24.530	26.771	24.281	26.490	1.766	27,405,000
2008-01-18	25.031	25.820	24.720	25.100	1.673	29,608,500
2008-01-17	25.790	25.850	24.860	24.971	1.665	22,779,000
2008-01-16	25.610	26.100	25.271	25.740	1.716	27,174,000
2008-01-15	25.410	25.710	24.810	25.710	1.714	31,960,500
2008-01-14	25.631	25.910	25.391	25.740	1.716	31,044,000
2008-01-11	25.751	25.910	24.860	25.500	1.700	43,714,500
2008-01-10	25.530	27.240	24.080	26.150	1.743	111,810,000
2008-01-09	27.000	27.101	26.141	27.050	1.803	32,131,500
2008-01-08	29.210	29.310	26.750	26.970	1.798	39,120,000
2008-01-07	29.880	30.300	28.481	29.390	1.959	38,788,500
2008-01-04	31.010	31.050	29.990	30.131	2.009	42,403,500
2008-01-03	32.060	32.430	31.130	31.130	2.075	14,724,000
2008-01-02	32.280	32.681	31.871	32.330	2.155	15,810,000

← NewerPage 79 of 79 · 4,734 trading days

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.