O'Reilly Automotive Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	17.940	17.980	17.930	17.930	1.195	552
2024-04-03	18.860	18.860	18.620	18.620	1.241	501
2024-04-02	18.520	18.590	18.520	18.590	1.239	856
2024-04-01	18.420	18.420	18.420	18.420	1.228	60
2024-03-28	18.320	18.360	18.320	18.360	1.224	360
2024-03-27	18.020	18.020	18.020	18.020	1.201	300
2024-03-26	18.340	18.340	18.340	18.340	1.223	4
2024-03-25	18.660	18.660	18.420	18.420	1.228	600
2024-03-22	18.820	18.820	18.820	18.820	1.255	587
2024-03-21	18.500	18.700	18.500	18.700	1.247	1,120
2024-03-20	18.400	18.420	18.360	18.420	1.228	690
2024-03-19	18.220	18.380	18.220	18.300	1.220	1,144
2024-03-18	18.180	18.180	18.180	18.180	1.212	300
2024-03-15	17.940	17.940	17.940	17.940	1.196	300
2024-03-06	17.210	17.210	17.210	17.210	1.147	1
2024-03-05	17.160	17.280	17.160	17.280	1.152	301
2024-03-04	17.180	17.180	17.160	17.160	1.144	302
2024-02-26	16.900	17.070	16.900	17.070	1.138	2
2024-02-16	17.050	17.050	17.050	17.050	1.137	300
2024-02-15	16.960	16.960	16.960	16.960	1.131	300
2024-02-14	16.720	16.780	16.720	16.780	1.119	300
2024-02-08	16.370	16.370	16.370	16.370	1.091	20
2024-01-30	16.770	16.770	16.600	16.740	1.116	305
2024-01-29	15.960	16.440	15.960	16.440	1.096	307
2024-01-26	16.200	16.200	16.200	16.200	1.080	350
2024-01-22	16.300	16.580	16.300	16.580	1.105	700
2024-01-18	15.950	15.950	15.950	15.950	1.063	350
2024-01-16	15.040	15.040	15.040	15.040	1.003	1
2024-01-15	15.090	15.090	15.090	15.090	1.006	1
2024-01-12	14.950	14.950	14.950	14.950	0.997	350
2024-01-08	14.400	14.400	14.400	14.400	0.960	330
2024-01-05	15.300	15.300	14.570	14.570	0.971	331
2024-01-04	15.000	15.000	15.000	15.000	1.000	5
2024-01-03	15.160	15.160	15.140	15.140	1.009	320
2023-12-27	14.590	14.590	14.590	14.590	0.973	350
2023-12-22	14.980	14.980	14.980	14.980	0.999	2
2023-12-20	15.130	15.130	15.130	15.130	1.009	1,500
2023-12-19	15.130	15.130	15.130	15.130	1.009	350
2023-12-11	15.360	15.360	15.360	15.360	1.024	1
2023-12-06	15.500	15.500	15.500	15.500	1.033	8
2023-12-05	15.540	15.680	15.480	15.480	1.032	10,805
2023-11-30	15.490	15.490	15.490	15.490	1.033	350
2023-11-24	15.420	15.420	15.420	15.420	1.028	3
2023-11-22	15.460	15.680	15.460	15.640	1.043	20,000
2023-11-21	15.620	15.620	15.620	15.620	1.041	350
2023-11-20	15.180	15.340	15.120	15.340	1.023	8,000
2023-11-17	15.260	15.260	15.260	15.260	1.017	1
2023-11-16	15.260	15.260	15.260	15.260	1.017	1
2023-11-08	15.500	15.520	15.360	15.460	1.031	38,000
2023-11-06	15.210	15.210	15.210	15.210	1.014	1
2023-10-31	15.100	15.130	15.100	15.130	1.009	356
2023-10-25	13.870	13.870	13.870	13.870	0.925	899
2023-10-24	14.330	14.330	14.330	14.330	0.955	6
2023-10-17	15.280	15.280	15.280	15.280	1.019	350
2023-10-13	15.080	15.080	15.080	15.080	1.005	350
2023-10-09	15.210	15.210	15.210	15.210	1.014	142
2023-09-22	14.890	14.890	14.890	14.890	0.993	1
2023-09-21	14.890	14.890	14.890	14.890	0.993	653
2023-09-20	14.900	14.900	14.850	14.850	0.990	35
2023-09-06	15.190	15.190	15.190	15.190	1.013	100

← NewerPage 10 of 13 · 729 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.