O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 437 |
| 2025-08-07 | 1.850 | 1.850 | 1.810 | 1.810 | 1.810 | 2,570 |
| 2025-08-06 | 1.840 | 1.850 | 1.830 | 1.840 | 1.840 | 4,159 |
| 2025-08-05 | 1.820 | 1.830 | 1.810 | 1.820 | 1.820 | 220,493 |
| 2025-08-04 | 1.800 | 1.810 | 1.790 | 1.810 | 1.810 | 10,093 |
| 2025-08-01 | 1.800 | 1.800 | 1.760 | 1.780 | 1.780 | 1,793 |
| 2025-07-31 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 10,826 |
| 2025-07-30 | 1.790 | 1.810 | 1.780 | 1.790 | 1.790 | 737 |
| 2025-07-29 | 1.770 | 1.800 | 1.770 | 1.770 | 1.770 | 3,144 |
| 2025-07-28 | 1.780 | 1.780 | 1.730 | 1.750 | 1.750 | 3,789 |
| 2025-07-25 | 1.770 | 1.830 | 1.750 | 1.760 | 1.760 | 315,739 |
| 2025-07-24 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 1,726 |
| 2025-07-23 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 1,798 |
| 2025-07-22 | 1.720 | 1.720 | 1.700 | 1.710 | 1.710 | 4,528 |
| 2025-07-21 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 2,998 |
| 2025-07-18 | 1.670 | 1.670 | 1.650 | 1.670 | 1.670 | 5,515 |
| 2025-07-17 | 1.660 | 1.670 | 1.650 | 1.650 | 1.650 | 177 |
| 2025-07-16 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 48 |
| 2025-07-15 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 873 |
| 2025-07-14 | 1.660 | 1.670 | 1.620 | 1.670 | 1.670 | 4,996 |
| 2025-07-11 | 1.690 | 1.690 | 1.640 | 1.660 | 1.660 | 10,101 |
| 2025-07-10 | 1.660 | 1.680 | 1.660 | 1.670 | 1.670 | 4,053 |
| 2025-07-09 | 1.590 | 1.640 | 1.590 | 1.620 | 1.620 | 2,051 |
| 2025-07-08 | 1.630 | 1.630 | 1.610 | 1.610 | 1.610 | 1,336 |
| 2025-07-07 | 1.580 | 1.630 | 1.580 | 1.630 | 1.630 | 2,971 |
| 2025-07-04 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-07-03 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 240 |
| 2025-07-02 | 1.560 | 1.570 | 1.540 | 1.570 | 1.570 | 270,353 |
| 2025-07-01 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 971 |
| 2025-06-30 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 5,745 |
| 2025-06-27 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 4,443 |
| 2025-06-26 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 937 |
| 2025-06-25 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 301,092 |
| 2025-06-24 | 1.630 | 1.630 | 1.580 | 1.580 | 1.580 | 1,519 |
| 2025-06-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 571 |
| 2025-06-20 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 656 |
| 2025-06-18 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 422 |
| 2025-06-17 | 1.530 | 1.580 | 1.530 | 1.570 | 1.570 | 488 |
| 2025-06-16 | 1.580 | 1.580 | 1.560 | 1.570 | 1.570 | 1,090 |
| 2025-06-13 | 1.640 | 1.640 | 1.610 | 1.620 | 1.620 | 834 |
| 2025-06-12 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 594 |
| 2025-06-11 | 1.630 | 1.630 | 1.600 | 1.620 | 1.620 | 4,658 |
| 2025-06-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 3,037 |
| 2025-06-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 150 |
| 2025-06-06 | 25.050 | 25.050 | 25.050 | 25.050 | 1.670 | 524 |
| 2025-06-05 | 24.820 | 24.820 | 24.820 | 24.820 | 1.655 | 58 |
| 2025-06-04 | 24.860 | 24.860 | 24.860 | 24.860 | 1.657 | 2 |
| 2025-06-03 | 24.950 | 24.950 | 24.950 | 24.950 | 1.663 | 31 |
| 2025-06-02 | 25.270 | 25.270 | 25.270 | 25.270 | 1.685 | 46 |
| 2025-05-30 | 25.040 | 25.040 | 25.040 | 25.040 | 1.669 | 113 |
| 2025-05-29 | 24.780 | 24.780 | 24.780 | 24.780 | 1.652 | 43 |
| 2025-05-28 | 24.920 | 24.920 | 24.920 | 24.920 | 1.661 | 53 |
| 2025-05-27 | 25.080 | 25.140 | 24.750 | 24.750 | 1.650 | 3,305 |
| 2025-05-23 | 25.250 | 25.280 | 25.250 | 25.280 | 1.685 | 2,000 |
| 2025-05-22 | 24.780 | 24.840 | 24.780 | 24.840 | 1.656 | 54 |
| 2025-05-21 | 25.080 | 25.080 | 25.080 | 25.080 | 1.672 | 104 |
| 2025-05-20 | 25.560 | 25.560 | 25.290 | 25.290 | 1.686 | 63 |
| 2025-05-19 | 25.410 | 25.430 | 25.410 | 25.430 | 1.695 | 54 |
| 2025-05-16 | 24.660 | 25.340 | 24.660 | 25.080 | 1.672 | 16 |
| 2025-05-15 | 24.860 | 24.860 | 24.860 | 24.860 | 1.657 | 176 |
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.