O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.370 | 1.430 | 1.370 | 1.420 | 1.420 | 532 |
| 2026-07-23 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 195 |
| 2026-07-22 | 1.430 | 1.440 | 1.410 | 1.410 | 1.410 | 12,495 |
| 2026-07-21 | 1.410 | 1.490 | 1.410 | 1.430 | 1.430 | 12,176 |
| 2026-07-20 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 8,067 |
| 2026-07-17 | 1.430 | 1.450 | 1.380 | 1.380 | 1.380 | 9,269 |
| 2026-07-16 | 1.380 | 1.430 | 1.380 | 1.410 | 1.410 | 8,183 |
| 2026-07-15 | 1.430 | 1.430 | 1.350 | 1.360 | 1.360 | 12,393 |
| 2026-07-14 | 1.470 | 1.470 | 1.400 | 1.410 | 1.410 | 8,406 |
| 2026-07-13 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 8,279 |
| 2026-07-10 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 4,036 |
| 2026-07-09 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 4,218 |
| 2026-07-08 | 1.400 | 1.430 | 1.400 | 1.410 | 1.410 | 8,243 |
| 2026-07-07 | 1.410 | 1.440 | 1.410 | 1.430 | 1.430 | 12,482 |
| 2026-07-06 | 1.490 | 1.490 | 1.390 | 1.400 | 1.400 | 28,847 |
| 2026-07-03 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 20 |
| 2026-07-02 | 1.510 | 1.570 | 1.500 | 1.500 | 1.500 | 12,601 |
| 2026-07-01 | 1.560 | 1.570 | 1.550 | 1.550 | 1.550 | 95 |
| 2026-06-30 | 1.530 | 1.540 | 1.520 | 1.540 | 1.540 | 4,378 |
| 2026-06-29 | 1.490 | 1.530 | 1.490 | 1.510 | 1.510 | 16,971 |
| 2026-06-26 | 1.440 | 1.490 | 1.440 | 1.480 | 1.480 | 8,245 |
| 2026-06-25 | 1.450 | 1.470 | 1.440 | 1.470 | 1.470 | 37,774 |
| 2026-06-24 | 1.430 | 1.490 | 1.430 | 1.490 | 1.490 | 4,060 |
| 2026-06-23 | 1.390 | 1.460 | 1.390 | 1.460 | 1.460 | 4,047 |
| 2026-06-22 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 4,296 |
| 2026-06-19 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 11 |
| 2026-06-18 | 1.420 | 1.490 | 1.420 | 1.460 | 1.460 | 8,092 |
| 2026-06-17 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 8,105 |
| 2026-06-16 | 1.480 | 1.500 | 1.480 | 1.490 | 1.490 | 8,101 |
| 2026-06-15 | 1.510 | 1.510 | 1.460 | 1.480 | 1.480 | 4,255 |
| 2026-06-12 | 1.470 | 1.490 | 1.450 | 1.490 | 1.490 | 12,188 |
| 2026-06-11 | 1.530 | 1.530 | 1.470 | 1.470 | 1.470 | 8,077 |
| 2026-06-10 | 1.460 | 1.530 | 1.460 | 1.510 | 1.510 | 8,596 |
| 2026-06-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 8,835 |
| 2026-06-08 | 1.480 | 1.510 | 1.480 | 1.500 | 1.500 | 4,181 |
| 2026-06-05 | 1.400 | 1.490 | 1.400 | 1.490 | 1.490 | 8,752 |
| 2026-06-03 | 1.370 | 1.440 | 1.370 | 1.430 | 1.430 | 13,182 |
| 2026-06-02 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 459 |
| 2026-06-01 | 1.400 | 1.420 | 1.390 | 1.390 | 1.390 | 9,736 |
| 2026-05-29 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 12,189 |
| 2026-05-28 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 8,137 |
| 2026-05-27 | 1.460 | 1.470 | 1.440 | 1.460 | 1.460 | 4,221 |
| 2026-05-26 | 1.500 | 1.500 | 1.410 | 1.440 | 1.440 | 5,762 |
| 2026-05-25 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 163 |
| 2026-05-22 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 252 |
| 2026-05-21 | 1.470 | 1.520 | 1.470 | 1.490 | 1.490 | 8,641 |
| 2026-05-20 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 4,165 |
| 2026-05-19 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 12,838 |
| 2026-05-18 | 1.420 | 1.480 | 1.420 | 1.470 | 1.470 | 12,445 |
| 2026-05-15 | 1.470 | 1.490 | 1.450 | 1.450 | 1.450 | 20,077 |
| 2026-05-14 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 8,078 |
| 2026-05-13 | 1.460 | 1.460 | 1.410 | 1.450 | 1.450 | 13,253 |
| 2026-05-12 | 1.430 | 1.470 | 1.430 | 1.450 | 1.450 | 12,137 |
| 2026-05-11 | 1.480 | 1.480 | 1.430 | 1.440 | 1.440 | 20,439 |
| 2026-05-08 | 1.550 | 1.550 | 1.460 | 1.460 | 1.460 | 4,265 |
| 2026-05-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 20 |
| 2026-05-06 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 8,113 |
| 2026-05-05 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 47 |
| 2026-05-04 | 1.590 | 1.590 | 1.510 | 1.510 | 1.510 | 16,263 |
| 2026-04-30 | 1.490 | 1.590 | 1.490 | 1.570 | 1.570 | 16,289 |
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.