O'Reilly Automotive Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	15.170	15.170	15.170	15.170	1.011	45
2023-09-04	14.880	14.880	14.880	14.880	0.992	145
2023-08-16	15.290	15.290	15.290	15.290	1.019	1
2023-08-15	15.180	15.300	15.180	15.300	1.020	20
2023-08-09	14.650	14.650	14.630	14.630	0.975	33
2023-08-08	14.710	14.710	14.710	14.710	0.981	350
2023-07-27	14.140	14.140	14.100	14.100	0.940	600
2023-07-25	14.460	14.760	14.100	14.730	0.982	16,030
2023-07-21	14.700	14.700	14.700	14.700	0.980	664
2023-07-18	14.800	14.800	14.800	14.800	0.987	4
2023-07-17	14.770	14.770	14.770	14.770	0.985	1
2023-07-06	14.990	15.050	14.990	15.050	1.003	665
2023-06-28	14.650	14.650	14.650	14.650	0.977	1
2023-06-27	14.500	14.500	14.500	14.500	0.967	385
2023-06-23	14.310	14.390	14.160	14.260	0.951	40,000
2023-06-21	14.480	14.480	14.410	14.410	0.961	2
2023-06-16	14.370	14.380	14.370	14.380	0.959	101
2023-06-15	14.320	14.340	14.320	14.340	0.956	3
2023-06-14	14.080	14.080	14.080	14.080	0.939	1,000
2023-06-13	14.300	14.300	14.280	14.280	0.952	879
2023-06-12	14.300	14.300	14.300	14.300	0.953	350
2023-06-09	14.430	14.450	14.310	14.340	0.956	31,450
2023-06-02	14.280	14.280	14.280	14.280	0.952	180
2023-06-01	14.580	14.620	14.560	14.580	0.972	860
2023-05-31	14.870	14.870	14.870	14.870	0.991	145
2023-05-30	15.090	15.090	15.090	15.090	1.006	3
2023-05-26	14.820	14.820	14.820	14.820	0.988	350
2023-05-24	14.850	14.850	14.850	14.850	0.990	350
2023-05-23	14.710	14.710	14.500	14.500	0.967	39
2023-05-22	14.850	14.850	14.850	14.850	0.990	340
2023-05-19	15.250	15.290	15.250	15.290	1.019	330
2023-05-16	14.900	14.900	14.900	14.900	0.993	162
2023-05-15	14.920	14.920	14.820	14.820	0.988	174
2023-05-12	15.150	15.310	15.150	15.230	1.015	334
2023-05-11	15.390	15.390	15.280	15.280	1.019	200
2023-05-10	15.300	15.360	15.140	15.330	1.022	6,030
2023-05-08	15.300	15.300	15.300	15.300	1.020	653
2023-05-05	15.020	15.020	15.020	15.020	1.001	200
2023-05-04	14.960	14.960	14.960	14.960	0.997	3
2023-05-03	15.200	15.200	15.020	15.020	1.001	400
2023-05-02	15.060	15.060	15.060	15.060	1.004	1
2023-04-28	14.740	14.760	14.740	14.760	0.984	485
2023-04-27	14.380	14.720	14.380	14.720	0.981	252
2023-04-25	14.720	14.720	14.720	14.720	0.981	150
2023-04-20	14.720	14.720	14.720	14.720	0.981	100
2023-04-19	14.850	14.850	14.700	14.770	0.985	15,600
2023-04-18	14.490	14.490	14.490	14.490	0.966	150
2023-04-11	14.080	14.080	14.080	14.080	0.939	150
2023-04-10	14.220	14.220	14.220	14.220	0.948	350
2023-04-03	14.080	14.080	14.080	14.080	0.939	179
2023-03-31	13.830	13.830	13.830	13.830	0.922	100
2023-03-30	13.800	13.800	13.800	13.800	0.920	350
2023-03-24	13.700	13.750	13.590	13.590	0.906	14,800
2023-03-17	13.680	13.850	13.520	13.560	0.904	20,400
2023-03-15	13.950	13.950	13.950	13.950	0.930	1
2023-03-13	13.950	13.950	13.950	13.950	0.930	8
2023-03-09	13.890	13.890	13.890	13.890	0.926	1
2023-03-08	13.790	13.790	13.790	13.790	0.919	250
2023-03-07	13.930	13.930	13.930	13.930	0.929	6,571
2023-03-03	13.980	13.980	13.980	13.980	0.932	350

← NewerPage 11 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.