O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 24.060 | 24.060 | 24.000 | 24.030 | 1.602 | 271 |
| 2025-05-13 | 24.080 | 24.080 | 23.960 | 24.000 | 1.600 | 2,101 |
| 2025-05-12 | 24.500 | 24.500 | 24.140 | 24.340 | 1.623 | 267 |
| 2025-05-09 | 24.760 | 24.900 | 24.760 | 24.900 | 1.660 | 2,022 |
| 2025-05-08 | 25.140 | 25.140 | 24.960 | 24.960 | 1.664 | 65 |
| 2025-05-07 | 25.500 | 25.560 | 25.500 | 25.560 | 1.704 | 45 |
| 2025-05-06 | 25.590 | 25.590 | 25.410 | 25.410 | 1.694 | 46 |
| 2025-05-05 | 25.300 | 25.680 | 25.300 | 25.680 | 1.712 | 615 |
| 2025-05-02 | 25.830 | 25.920 | 25.650 | 25.650 | 1.710 | 52 |
| 2025-04-30 | 25.590 | 25.620 | 25.590 | 25.620 | 1.708 | 57 |
| 2025-04-29 | 25.000 | 25.460 | 25.000 | 25.460 | 1.697 | 3 |
| 2025-04-28 | 25.040 | 25.180 | 24.980 | 24.980 | 1.665 | 20 |
| 2025-04-25 | 24.500 | 24.500 | 24.460 | 24.460 | 1.631 | 102 |
| 2025-04-24 | 24.660 | 24.660 | 24.660 | 24.660 | 1.644 | 25 |
| 2025-04-23 | 25.680 | 25.830 | 25.440 | 25.500 | 1.700 | 1,467 |
| 2025-04-22 | 25.950 | 25.950 | 25.680 | 25.830 | 1.722 | 123 |
| 2025-04-17 | 26.090 | 26.090 | 26.090 | 26.090 | 1.739 | 61 |
| 2025-04-16 | 26.000 | 26.000 | 25.970 | 25.970 | 1.731 | 33 |
| 2025-04-15 | 27.030 | 27.030 | 26.410 | 26.410 | 1.761 | 73 |
| 2025-04-14 | 26.550 | 26.550 | 26.550 | 26.550 | 1.770 | 1 |
| 2025-04-11 | 25.950 | 26.100 | 25.950 | 26.070 | 1.738 | 438 |
| 2025-04-10 | 26.040 | 26.040 | 26.040 | 26.040 | 1.736 | 57 |
| 2025-04-09 | 25.520 | 25.520 | 25.520 | 25.520 | 1.701 | 134 |
| 2025-04-08 | 25.380 | 25.380 | 25.380 | 25.380 | 1.692 | 84 |
| 2025-04-07 | 25.740 | 25.740 | 25.650 | 25.650 | 1.710 | 1,354 |
| 2025-04-04 | 26.550 | 26.640 | 26.550 | 26.640 | 1.776 | 1,326 |
| 2025-04-03 | 26.400 | 26.400 | 26.070 | 26.280 | 1.752 | 181 |
| 2025-04-02 | 26.070 | 26.370 | 25.980 | 25.980 | 1.732 | 12 |
| 2025-04-01 | 26.280 | 26.280 | 26.280 | 26.280 | 1.752 | 199 |
| 2025-03-31 | 26.550 | 26.550 | 26.520 | 26.520 | 1.768 | 431 |
| 2025-03-28 | 26.400 | 26.400 | 26.400 | 26.400 | 1.760 | 13 |
| 2025-03-27 | 26.290 | 26.520 | 26.290 | 26.520 | 1.768 | 67 |
| 2025-03-26 | 25.500 | 25.650 | 25.500 | 25.650 | 1.710 | 110 |
| 2025-03-25 | 25.080 | 25.270 | 25.080 | 25.080 | 1.672 | 78 |
| 2025-03-24 | 25.300 | 25.300 | 25.080 | 25.080 | 1.672 | 54 |
| 2025-03-21 | 24.750 | 24.750 | 24.520 | 24.520 | 1.635 | 206 |
| 2025-03-20 | 24.500 | 24.500 | 24.500 | 24.500 | 1.633 | 51 |
| 2025-03-19 | 24.240 | 24.240 | 24.240 | 24.240 | 1.616 | 12 |
| 2025-03-18 | 24.820 | 24.820 | 24.400 | 24.400 | 1.627 | 53 |
| 2025-03-17 | 24.420 | 24.780 | 24.380 | 24.750 | 1.650 | 597 |
| 2025-03-14 | 24.280 | 24.610 | 24.180 | 24.600 | 1.640 | 34,260 |
| 2025-03-13 | 24.050 | 24.050 | 24.040 | 24.040 | 1.603 | 77 |
| 2025-03-12 | 24.660 | 24.660 | 24.400 | 24.400 | 1.627 | 118 |
| 2025-03-11 | 25.050 | 25.050 | 24.800 | 24.800 | 1.653 | 126 |
| 2025-03-10 | 24.900 | 25.360 | 24.900 | 25.360 | 1.691 | 135 |
| 2025-03-07 | 24.340 | 24.560 | 24.340 | 24.560 | 1.637 | 32 |
| 2025-03-06 | 25.100 | 25.100 | 24.760 | 24.760 | 1.651 | 17 |
| 2025-03-05 | 25.200 | 25.200 | 24.900 | 24.900 | 1.660 | 1,994 |
| 2025-02-28 | 25.890 | 25.890 | 25.750 | 25.750 | 1.717 | 23 |
| 2025-02-27 | 25.360 | 25.360 | 25.360 | 25.360 | 1.691 | 28 |
| 2025-02-26 | 24.880 | 24.880 | 24.880 | 24.880 | 1.659 | 2,945 |
| 2025-02-24 | 24.480 | 24.480 | 24.480 | 24.480 | 1.632 | 500 |
| 2025-02-20 | 24.080 | 24.080 | 24.080 | 24.080 | 1.605 | 4 |
| 2025-02-19 | 24.040 | 24.040 | 24.040 | 24.040 | 1.603 | 8 |
| 2025-02-18 | 23.860 | 23.860 | 23.860 | 23.860 | 1.591 | 3 |
| 2025-02-13 | 24.800 | 24.800 | 24.800 | 24.800 | 1.653 | 200 |
| 2025-02-10 | 25.040 | 25.040 | 25.040 | 25.040 | 1.669 | 2 |
| 2025-02-06 | 24.930 | 25.040 | 24.930 | 25.040 | 1.669 | 94 |
| 2025-02-05 | 24.920 | 25.160 | 24.920 | 25.160 | 1.677 | 2,515 |
| 2025-02-04 | 24.860 | 24.860 | 24.860 | 24.860 | 1.657 | 2 |
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.