O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 24.890 | 24.900 | 24.890 | 24.900 | 1.660 | 150 |
| 2025-01-23 | 22.850 | 22.850 | 22.850 | 22.850 | 1.523 | 1 |
| 2025-01-14 | 23.840 | 23.840 | 23.320 | 23.320 | 1.555 | 502 |
| 2025-01-13 | 23.720 | 23.720 | 23.720 | 23.720 | 1.581 | 1 |
| 2025-01-10 | 23.720 | 23.720 | 23.720 | 23.720 | 1.581 | 2,000 |
| 2025-01-08 | 23.710 | 23.710 | 23.710 | 23.710 | 1.581 | 1,500 |
| 2025-01-07 | 23.800 | 23.800 | 23.800 | 23.800 | 1.587 | 1 |
| 2025-01-06 | 24.100 | 24.100 | 24.100 | 24.100 | 1.607 | 1,500 |
| 2025-01-02 | 23.450 | 23.450 | 23.450 | 23.450 | 1.563 | 1 |
| 2024-12-30 | 23.700 | 23.700 | 23.520 | 23.520 | 1.568 | 140 |
| 2024-12-27 | 24.060 | 24.060 | 24.060 | 24.060 | 1.604 | 1 |
| 2024-12-26 | 24.150 | 24.180 | 24.120 | 24.180 | 1.612 | 209 |
| 2024-12-23 | 23.840 | 24.220 | 23.840 | 24.220 | 1.615 | 2,800 |
| 2024-12-20 | 24.440 | 24.440 | 24.060 | 24.060 | 1.604 | 60 |
| 2024-12-19 | 24.440 | 24.440 | 24.440 | 24.440 | 1.629 | 10 |
| 2024-12-17 | 24.920 | 24.920 | 24.920 | 24.920 | 1.661 | 11 |
| 2024-12-16 | 25.100 | 25.100 | 24.920 | 24.920 | 1.661 | 433 |
| 2024-12-10 | 24.570 | 24.570 | 24.570 | 24.570 | 1.638 | 1 |
| 2024-12-09 | 24.540 | 24.540 | 24.540 | 24.540 | 1.636 | 19 |
| 2024-12-06 | 24.700 | 24.700 | 24.700 | 24.700 | 1.647 | 800 |
| 2024-12-05 | 23.880 | 23.880 | 23.880 | 23.880 | 1.592 | 1 |
| 2024-12-04 | 24.380 | 24.380 | 24.240 | 24.240 | 1.616 | 31 |
| 2024-12-03 | 24.380 | 24.380 | 24.380 | 24.380 | 1.625 | 10 |
| 2024-12-02 | 24.300 | 24.380 | 24.300 | 24.380 | 1.625 | 26 |
| 2024-11-29 | 24.760 | 24.760 | 24.760 | 24.760 | 1.651 | 21 |
| 2024-11-28 | 23.770 | 23.770 | 23.750 | 23.750 | 1.583 | 188 |
| 2024-11-21 | 22.260 | 22.260 | 22.260 | 22.260 | 1.484 | 1 |
| 2024-11-19 | 22.380 | 22.460 | 22.380 | 22.460 | 1.497 | 501 |
| 2024-11-18 | 22.280 | 22.380 | 22.280 | 22.380 | 1.492 | 11 |
| 2024-11-14 | 23.180 | 23.180 | 23.020 | 23.020 | 1.535 | 2 |
| 2024-11-13 | 23.200 | 23.260 | 23.200 | 23.260 | 1.551 | 2 |
| 2024-11-12 | 23.100 | 23.200 | 23.100 | 23.200 | 1.547 | 54 |
| 2024-11-11 | 23.100 | 23.100 | 23.100 | 23.100 | 1.540 | 14 |
| 2024-11-08 | 21.950 | 22.660 | 21.950 | 22.470 | 1.498 | 32 |
| 2024-11-07 | 22.440 | 22.590 | 22.400 | 22.400 | 1.493 | 1,614 |
| 2024-11-06 | 22.500 | 22.540 | 22.500 | 22.540 | 1.503 | 23 |
| 2024-11-04 | 21.540 | 21.540 | 21.540 | 21.540 | 1.436 | 2 |
| 2024-11-01 | 21.520 | 21.740 | 21.520 | 21.720 | 1.448 | 1,013 |
| 2024-10-31 | 22.040 | 22.040 | 22.040 | 22.040 | 1.469 | 1 |
| 2024-10-30 | 22.040 | 22.040 | 22.040 | 22.040 | 1.469 | 1 |
| 2024-10-29 | 22.040 | 22.040 | 22.040 | 22.040 | 1.469 | 2 |
| 2024-10-28 | 22.200 | 22.200 | 22.200 | 22.200 | 1.480 | 10 |
| 2024-10-21 | 22.420 | 22.480 | 22.400 | 22.480 | 1.499 | 3,221 |
| 2024-10-18 | 22.340 | 22.360 | 22.140 | 22.140 | 1.476 | 39 |
| 2024-10-15 | 21.880 | 22.080 | 21.880 | 22.080 | 1.472 | 3,171 |
| 2024-10-10 | 21.420 | 21.420 | 20.980 | 21.100 | 1.407 | 2,806 |
| 2024-10-08 | 20.900 | 20.920 | 20.900 | 20.920 | 1.395 | 71 |
| 2024-09-23 | 19.930 | 19.930 | 19.930 | 19.930 | 1.329 | 1 |
| 2024-09-18 | 20.040 | 20.040 | 20.040 | 20.040 | 1.336 | 1 |
| 2024-09-12 | 20.220 | 20.300 | 20.180 | 20.300 | 1.353 | 3,518 |
| 2024-09-11 | 20.080 | 20.080 | 20.080 | 20.080 | 1.339 | 289 |
| 2024-09-09 | 20.380 | 20.380 | 20.380 | 20.380 | 1.359 | 11 |
| 2024-08-29 | 20.710 | 20.710 | 20.700 | 20.700 | 1.380 | 201 |
| 2024-08-27 | 19.840 | 19.900 | 19.840 | 19.900 | 1.327 | 3 |
| 2024-08-26 | 19.820 | 19.820 | 19.820 | 19.820 | 1.321 | 50 |
| 2024-08-23 | 19.800 | 19.800 | 19.800 | 19.800 | 1.320 | 1 |
| 2024-08-22 | 20.370 | 20.460 | 20.370 | 20.460 | 1.364 | 2 |
| 2024-08-21 | 19.880 | 20.020 | 19.880 | 20.020 | 1.335 | 2 |
| 2024-08-19 | 19.480 | 19.480 | 19.480 | 19.480 | 1.299 | 31 |
| 2024-08-16 | 19.820 | 19.820 | 19.820 | 19.820 | 1.321 | 1 |
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.