O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.670 | 1.670 | 1.630 | 1.650 | 1.650 | 8,871 |
| 2025-10-30 | 1.660 | 1.670 | 1.640 | 1.650 | 1.650 | 6,960 |
| 2025-10-29 | 1.650 | 1.660 | 1.630 | 1.640 | 1.640 | 2,543 |
| 2025-10-28 | 1.680 | 1.700 | 1.660 | 1.680 | 1.680 | 5,470 |
| 2025-10-27 | 1.720 | 1.720 | 1.650 | 1.660 | 1.660 | 19,416 |
| 2025-10-24 | 1.740 | 1.740 | 1.690 | 1.700 | 1.700 | 223,696 |
| 2025-10-23 | 1.740 | 1.770 | 1.640 | 1.720 | 1.720 | 26,170 |
| 2025-10-22 | 1.770 | 1.770 | 1.750 | 1.770 | 1.770 | 3,445 |
| 2025-10-21 | 1.760 | 1.760 | 1.750 | 1.760 | 1.760 | 2,627 |
| 2025-10-20 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 425 |
| 2025-10-17 | 1.780 | 1.790 | 1.760 | 1.770 | 1.770 | 5,277 |
| 2025-10-16 | 1.800 | 1.810 | 1.770 | 1.770 | 1.770 | 1,981 |
| 2025-10-15 | 1.830 | 1.830 | 1.790 | 1.810 | 1.810 | 1,584 |
| 2025-10-14 | 1.830 | 1.850 | 1.810 | 1.810 | 1.810 | 3,210 |
| 2025-10-13 | 1.910 | 1.910 | 1.790 | 1.810 | 1.810 | 4,928 |
| 2025-10-10 | 1.740 | 1.860 | 1.740 | 1.860 | 1.860 | 272,537 |
| 2025-10-09 | 1.690 | 1.750 | 1.480 | 1.730 | 1.730 | 2,192 |
| 2025-10-08 | 1.770 | 1.770 | 1.730 | 1.730 | 1.730 | 11,279 |
| 2025-10-07 | 1.740 | 1.770 | 1.740 | 1.760 | 1.760 | 6,166 |
| 2025-10-06 | 1.800 | 1.800 | 1.750 | 1.770 | 1.770 | 5,386 |
| 2025-10-03 | 1.850 | 1.850 | 1.800 | 1.810 | 1.810 | 3,709 |
| 2025-10-02 | 1.850 | 1.850 | 1.800 | 1.840 | 1.840 | 427 |
| 2025-10-01 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 485 |
| 2025-09-30 | 1.860 | 1.870 | 1.850 | 1.850 | 1.850 | 51,481 |
| 2025-09-29 | 1.850 | 1.850 | 1.820 | 1.840 | 1.840 | 16,150 |
| 2025-09-26 | 1.830 | 1.840 | 1.810 | 1.830 | 1.830 | 1,657 |
| 2025-09-25 | 1.790 | 1.820 | 1.790 | 1.810 | 1.810 | 1,299 |
| 2025-09-24 | 1.790 | 1.790 | 1.760 | 1.790 | 1.790 | 1,360 |
| 2025-09-23 | 1.810 | 1.810 | 1.730 | 1.770 | 1.770 | 8,153 |
| 2025-09-22 | 1.830 | 1.830 | 1.780 | 1.790 | 1.790 | 292 |
| 2025-09-19 | 1.760 | 1.810 | 1.760 | 1.810 | 1.810 | 404 |
| 2025-09-18 | 1.810 | 1.810 | 1.770 | 1.790 | 1.790 | 221 |
| 2025-09-17 | 1.770 | 1.820 | 1.770 | 1.790 | 1.790 | 2,193 |
| 2025-09-16 | 1.820 | 1.830 | 1.810 | 1.810 | 1.810 | 1,628 |
| 2025-09-15 | 1.860 | 1.860 | 1.820 | 1.820 | 1.820 | 3,284 |
| 2025-09-12 | 1.860 | 1.880 | 1.860 | 1.870 | 1.870 | 1,870 |
| 2025-09-11 | 1.860 | 1.880 | 1.820 | 1.860 | 1.860 | 4,988 |
| 2025-09-10 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 634 |
| 2025-09-09 | 1.970 | 1.970 | 1.850 | 1.870 | 1.870 | 5,058 |
| 2025-09-08 | 1.840 | 1.870 | 1.840 | 1.870 | 1.870 | 1,674 |
| 2025-09-05 | 1.810 | 1.850 | 1.810 | 1.830 | 1.830 | 3,008 |
| 2025-09-04 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 516 |
| 2025-09-03 | 1.850 | 1.850 | 1.820 | 1.840 | 1.840 | 523 |
| 2025-09-02 | 1.870 | 1.870 | 1.810 | 1.830 | 1.830 | 1,026 |
| 2025-09-01 | 1.800 | 1.850 | 1.790 | 1.850 | 1.850 | 869 |
| 2025-08-29 | 1.810 | 1.850 | 1.810 | 1.820 | 1.820 | 41,219 |
| 2025-08-28 | 1.840 | 1.840 | 1.800 | 1.820 | 1.820 | 2,588 |
| 2025-08-27 | 1.820 | 1.840 | 1.820 | 1.820 | 1.820 | 6,326 |
| 2025-08-26 | 1.820 | 1.830 | 1.800 | 1.820 | 1.820 | 3,011 |
| 2025-08-25 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 83 |
| 2025-08-22 | 1.830 | 1.830 | 1.780 | 1.800 | 1.800 | 10,960 |
| 2025-08-21 | 1.860 | 1.860 | 1.810 | 1.810 | 1.810 | 1,868 |
| 2025-08-20 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 286 |
| 2025-08-19 | 1.810 | 1.820 | 1.800 | 1.820 | 1.820 | 1,395 |
| 2025-08-18 | 1.770 | 1.790 | 1.770 | 1.790 | 1.790 | 584 |
| 2025-08-15 | 1.730 | 1.770 | 1.730 | 1.770 | 1.770 | 6,150 |
| 2025-08-14 | 1.800 | 1.810 | 1.770 | 1.770 | 1.770 | 2,439 |
| 2025-08-13 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 6,543 |
| 2025-08-12 | 1.840 | 1.840 | 1.760 | 1.770 | 1.770 | 8,112 |
| 2025-08-11 | 1.850 | 1.850 | 1.800 | 1.820 | 1.820 | 7,084 |
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.