O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 9,611 |
| 2026-01-29 | 1.800 | 1.800 | 1.660 | 1.670 | 1.670 | 12,448 |
| 2026-01-28 | 1.720 | 1.900 | 1.660 | 1.900 | 1.900 | 31,096 |
| 2026-01-27 | 1.720 | 1.720 | 1.670 | 1.700 | 1.700 | 23,122 |
| 2026-01-26 | 1.640 | 1.740 | 1.640 | 1.700 | 1.700 | 84,315 |
| 2026-01-23 | 1.710 | 1.710 | 1.680 | 1.680 | 1.680 | 3,528 |
| 2026-01-22 | 1.710 | 1.710 | 1.680 | 1.690 | 1.690 | 3,831 |
| 2026-01-21 | 1.660 | 1.700 | 1.650 | 1.700 | 1.700 | 14,019 |
| 2026-01-20 | 1.630 | 1.660 | 1.610 | 1.660 | 1.660 | 11,727 |
| 2026-01-19 | 1.600 | 1.620 | 1.540 | 1.620 | 1.620 | 3,497 |
| 2026-01-16 | 1.630 | 1.640 | 1.610 | 1.640 | 1.640 | 113 |
| 2026-01-15 | 1.630 | 1.660 | 1.610 | 1.610 | 1.610 | 8,285 |
| 2026-01-14 | 1.660 | 1.670 | 1.620 | 1.670 | 1.670 | 5,261 |
| 2026-01-13 | 1.660 | 1.660 | 1.630 | 1.650 | 1.650 | 4,271 |
| 2026-01-12 | 1.640 | 1.660 | 1.600 | 1.650 | 1.650 | 15,291 |
| 2026-01-09 | 1.670 | 1.670 | 1.590 | 1.630 | 1.630 | 666 |
| 2026-01-08 | 1.600 | 1.670 | 1.580 | 1.670 | 1.670 | 5,887 |
| 2026-01-07 | 1.590 | 1.600 | 1.560 | 1.580 | 1.580 | 39,028 |
| 2026-01-06 | 1.610 | 1.610 | 1.550 | 1.570 | 1.570 | 9,789 |
| 2026-01-05 | 1.590 | 1.590 | 1.570 | 1.590 | 1.590 | 1,530 |
| 2026-01-02 | 1.630 | 1.630 | 1.570 | 1.570 | 1.570 | 8,510 |
| 2025-12-30 | 1.670 | 1.670 | 1.610 | 1.630 | 1.630 | 2,775 |
| 2025-12-29 | 1.670 | 1.670 | 1.640 | 1.650 | 1.650 | 3,003 |
| 2025-12-26 | 1.630 | 1.660 | 1.630 | 1.660 | 1.660 | 835 |
| 2025-12-23 | 1.640 | 1.660 | 1.640 | 1.640 | 1.640 | 767 |
| 2025-12-22 | 1.660 | 1.660 | 1.620 | 1.640 | 1.640 | 13,130 |
| 2025-12-19 | 1.640 | 1.650 | 1.640 | 1.640 | 1.640 | 1,491 |
| 2025-12-18 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 13,642 |
| 2025-12-17 | 1.660 | 1.670 | 1.640 | 1.660 | 1.660 | 30,012 |
| 2025-12-16 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 11,047 |
| 2025-12-15 | 1.630 | 1.670 | 1.630 | 1.660 | 1.660 | 16,677 |
| 2025-12-12 | 1.650 | 1.660 | 1.650 | 1.650 | 1.650 | 1,012 |
| 2025-12-11 | 1.680 | 1.680 | 1.640 | 1.640 | 1.640 | 6,509 |
| 2025-12-10 | 1.680 | 1.680 | 1.650 | 1.660 | 1.660 | 8,873 |
| 2025-12-09 | 1.730 | 1.730 | 1.640 | 1.660 | 1.660 | 30,456 |
| 2025-12-08 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 16,218 |
| 2025-12-05 | 1.730 | 1.730 | 1.690 | 1.730 | 1.730 | 138,448 |
| 2025-12-04 | 1.650 | 1.710 | 1.650 | 1.710 | 1.710 | 555 |
| 2025-12-03 | 1.740 | 1.740 | 1.690 | 1.690 | 1.690 | 12,038 |
| 2025-12-02 | 1.720 | 1.750 | 1.710 | 1.720 | 1.720 | 29,607 |
| 2025-12-01 | 1.720 | 1.770 | 1.410 | 1.760 | 1.760 | 151,082 |
| 2025-11-28 | 1.750 | 1.760 | 1.740 | 1.760 | 1.760 | 279 |
| 2025-11-27 | 1.770 | 1.780 | 1.770 | 1.780 | 1.780 | 8 |
| 2025-11-26 | 1.770 | 1.770 | 1.740 | 1.760 | 1.760 | 6,480 |
| 2025-11-25 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 51,231 |
| 2025-11-24 | 1.710 | 1.770 | 1.710 | 1.740 | 1.740 | 2,507 |
| 2025-11-21 | 1.710 | 1.770 | 1.710 | 1.750 | 1.750 | 111,197 |
| 2025-11-19 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 2,006 |
| 2025-11-18 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 5,968 |
| 2025-11-17 | 1.720 | 1.720 | 1.680 | 1.700 | 1.700 | 13,476 |
| 2025-11-14 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 7,237 |
| 2025-11-13 | 1.710 | 1.710 | 1.680 | 1.690 | 1.690 | 12,580 |
| 2025-11-12 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 31,873 |
| 2025-11-11 | 1.700 | 1.700 | 1.670 | 1.690 | 1.690 | 27,868 |
| 2025-11-10 | 1.670 | 1.690 | 1.660 | 1.680 | 1.680 | 1,754 |
| 2025-11-07 | 1.630 | 1.680 | 1.630 | 1.660 | 1.660 | 32,044 |
| 2025-11-06 | 1.630 | 1.650 | 1.630 | 1.640 | 1.640 | 10,947 |
| 2025-11-05 | 1.620 | 1.660 | 1.620 | 1.640 | 1.640 | 3,626 |
| 2025-11-04 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 9,041 |
| 2025-11-03 | 1.670 | 1.670 | 1.560 | 1.590 | 1.590 | 1,755 |
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.