O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.490 | 1.490 | 1.460 | 1.470 | 1.470 | 4,107 |
| 2026-04-28 | 1.480 | 1.500 | 1.470 | 1.470 | 1.470 | 12,099 |
| 2026-04-27 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 4,760 |
| 2026-04-24 | 1.470 | 1.520 | 1.470 | 1.500 | 1.500 | 4,223 |
| 2026-04-23 | 1.490 | 1.510 | 1.470 | 1.510 | 1.510 | 4,149 |
| 2026-04-22 | 1.510 | 1.520 | 1.490 | 1.490 | 1.490 | 4,261 |
| 2026-04-20 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 121,706 |
| 2026-04-17 | 1.500 | 1.520 | 1.500 | 1.510 | 1.510 | 5,791 |
| 2026-04-16 | 1.540 | 1.540 | 1.490 | 1.490 | 1.490 | 5,090 |
| 2026-04-15 | 1.510 | 1.520 | 1.490 | 1.520 | 1.520 | 4,568 |
| 2026-04-14 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 4,740 |
| 2026-04-13 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 971 |
| 2026-04-10 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 1,241 |
| 2026-04-09 | 1.550 | 1.550 | 1.510 | 1.550 | 1.550 | 809 |
| 2026-04-08 | 1.550 | 1.550 | 1.520 | 1.530 | 1.530 | 661 |
| 2026-04-07 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 1,152 |
| 2026-04-06 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 4,348 |
| 2026-04-02 | 1.550 | 1.550 | 1.520 | 1.530 | 1.530 | 7,900 |
| 2026-04-01 | 1.570 | 1.570 | 1.540 | 1.540 | 1.540 | 8,412 |
| 2026-03-31 | 1.590 | 1.590 | 1.540 | 1.550 | 1.550 | 38,644 |
| 2026-03-30 | 1.490 | 1.570 | 1.490 | 1.570 | 1.570 | 4,506 |
| 2026-03-27 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 10,225 |
| 2026-03-26 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 4,081 |
| 2026-03-25 | 1.490 | 1.540 | 1.490 | 1.540 | 1.540 | 9,014 |
| 2026-03-24 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 5,611 |
| 2026-03-23 | 1.530 | 1.530 | 1.470 | 1.470 | 1.470 | 2,938 |
| 2026-03-20 | 1.490 | 1.510 | 1.470 | 1.510 | 1.510 | 5,937 |
| 2026-03-19 | 1.510 | 1.520 | 1.480 | 1.480 | 1.480 | 6,787 |
| 2026-03-18 | 1.520 | 1.520 | 1.460 | 1.490 | 1.490 | 7,345 |
| 2026-03-17 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 9,543 |
| 2026-03-16 | 1.550 | 1.570 | 1.530 | 1.530 | 1.530 | 10,532 |
| 2026-03-13 | 1.580 | 1.580 | 1.540 | 1.560 | 1.560 | 13,074 |
| 2026-03-12 | 1.600 | 1.610 | 1.570 | 1.570 | 1.570 | 8,630 |
| 2026-03-11 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1,110 |
| 2026-03-10 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 3,667 |
| 2026-03-09 | 1.610 | 1.610 | 1.570 | 1.590 | 1.590 | 9,625 |
| 2026-03-06 | 1.600 | 1.630 | 1.600 | 1.610 | 1.610 | 14,568 |
| 2026-03-05 | 1.620 | 1.620 | 1.600 | 1.620 | 1.620 | 9,700 |
| 2026-03-04 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 9,070 |
| 2026-03-03 | 1.600 | 1.620 | 1.590 | 1.600 | 1.600 | 7,465 |
| 2026-03-02 | 1.580 | 1.590 | 1.550 | 1.570 | 1.570 | 4,944 |
| 2026-02-27 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 43,020 |
| 2026-02-26 | 1.510 | 1.520 | 1.510 | 1.510 | 1.510 | 6,287 |
| 2026-02-25 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 42,382 |
| 2026-02-24 | 1.610 | 1.610 | 1.560 | 1.560 | 1.560 | 4,636 |
| 2026-02-23 | 1.540 | 1.590 | 1.540 | 1.590 | 1.590 | 9,865 |
| 2026-02-20 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 8,735 |
| 2026-02-19 | 1.590 | 1.590 | 1.550 | 1.590 | 1.590 | 22,209 |
| 2026-02-18 | 1.580 | 1.580 | 1.560 | 1.570 | 1.570 | 6,245 |
| 2026-02-13 | 1.640 | 1.640 | 1.600 | 1.640 | 1.640 | 10,023 |
| 2026-02-12 | 1.580 | 1.620 | 1.570 | 1.620 | 1.620 | 4,681 |
| 2026-02-11 | 1.590 | 1.590 | 1.540 | 1.580 | 1.580 | 13,859 |
| 2026-02-10 | 1.520 | 1.580 | 1.420 | 1.570 | 1.570 | 39,940 |
| 2026-02-09 | 1.580 | 1.590 | 1.530 | 1.560 | 1.560 | 48,452 |
| 2026-02-06 | 1.600 | 1.600 | 1.540 | 1.590 | 1.590 | 11,493 |
| 2026-02-05 | 1.660 | 1.660 | 1.550 | 1.590 | 1.590 | 26,368 |
| 2026-02-04 | 1.640 | 1.680 | 1.640 | 1.640 | 1.640 | 14,611 |
| 2026-02-03 | 1.660 | 1.660 | 1.640 | 1.650 | 1.650 | 18,808 |
| 2026-02-02 | 1.690 | 1.690 | 1.660 | 1.670 | 1.670 | 1,446 |
| 2026-01-30 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 9,611 |
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.