O'Reilly Automotive Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	14.070	14.190	14.070	14.190	0.946	701
2023-03-01	13.770	13.770	13.730	13.740	0.916	1,400
2023-02-16	14.610	14.640	14.440	14.610	0.974	25,968
2023-02-15	14.480	14.520	14.480	14.520	0.968	1,200
2023-02-10	14.060	14.060	14.060	14.060	0.937	19
2023-02-07	13.250	13.250	13.250	13.250	0.883	800
2023-02-06	13.370	13.440	13.370	13.440	0.896	800
2023-02-03	13.260	13.260	13.220	13.220	0.881	411
2023-01-30	13.050	13.050	13.050	13.050	0.870	400
2023-01-26	13.130	13.130	13.130	13.130	0.875	1
2023-01-25	13.130	13.130	13.130	13.130	0.875	300
2023-01-24	13.350	13.350	13.050	13.050	0.870	37
2023-01-23	13.230	13.230	13.230	13.230	0.882	1
2023-01-20	13.310	13.310	13.260	13.260	0.884	401
2023-01-19	13.620	13.620	13.620	13.620	0.908	750
2023-01-18	13.170	13.510	13.140	13.290	0.886	63,000
2023-01-13	13.360	13.360	13.340	13.340	0.889	700
2023-01-12	13.830	13.830	13.830	13.830	0.922	19
2023-01-11	13.970	13.970	13.800	13.800	0.920	6,592
2023-01-09	14.230	14.230	14.230	14.230	0.949	800
2023-01-06	14.450	14.450	14.160	14.160	0.944	8,209
2023-01-05	14.370	14.550	14.370	14.460	0.964	2,401
2023-01-02	13.800	13.800	13.800	13.800	0.920	4
2022-12-28	14.350	14.350	14.280	14.280	0.952	26
2022-12-27	14.360	14.390	14.360	14.360	0.957	39
2022-12-23	14.010	14.010	13.980	13.980	0.932	18
2022-12-22	13.830	13.830	13.830	13.830	0.922	1
2022-12-21	13.980	14.130	13.760	14.040	0.936	25,090
2022-12-20	13.940	13.940	13.900	13.940	0.929	360
2022-12-19	14.600	14.600	13.970	14.040	0.936	2,000
2022-11-18	905.74	907.53	891.94	903.95	0.972	700
2022-11-14	883.55	883.55	883.55	883.55	0.950	50
2022-11-03	840.95	840.95	840.95	840.95	0.904	1
2022-08-08	727.00	727.00	727.00	727.00	0.782	8
2022-06-09	616.11	616.11	616.11	616.11	0.663	244
2022-06-01	608.24	608.24	608.24	608.24	0.654	20
2022-05-30	605.92	605.92	605.92	605.92	0.652	5
2022-05-27	610.00	610.00	610.00	610.00	0.656	25
2022-05-13	639.52	639.52	639.52	639.52	0.688	3
2022-05-12	631.00	631.00	631.00	631.00	0.679	75
2022-04-28	642.61	642.61	642.61	642.61	0.691	15
2022-04-27	709.00	718.23	709.00	711.00	0.765	236
2022-04-14	682.92	683.00	682.92	683.00	0.734	126
2022-04-07	681.00	681.00	680.25	680.25	0.732	150
2022-04-01	624.50	624.50	623.40	623.40	0.670	150
2022-03-24	666.85	666.85	666.20	666.20	0.716	220
2022-03-22	676.08	676.08	676.08	676.08	0.727	40
2022-03-15	718.00	718.00	718.00	718.00	0.772	40
2022-03-09	679.60	680.00	679.60	680.00	0.731	210
2022-03-08	676.80	677.20	676.80	677.20	0.728	269
2022-02-22	655.30	660.54	655.30	660.54	0.710	89
2022-02-15	698.01	698.01	698.01	698.01	0.751	45
2022-01-24	709.63	709.63	709.63	709.63	0.763	70
2022-01-14	751.75	751.75	751.75	751.75	0.808	45
2022-01-03	790.42	790.42	790.42	790.42	0.850	35
2021-12-30	794.00	794.00	794.00	794.00	0.854	70
2021-12-29	799.00	799.00	799.00	799.00	0.859	70
2021-12-22	770.00	770.00	770.00	770.00	0.828	15
2021-12-16	782.42	782.42	782.42	782.42	0.841	20
2021-12-13	762.39	762.39	762.39	762.39	0.820	45

← NewerPage 12 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.