O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 19.700 | 19.700 | 19.700 | 19.700 | 1.313 | 298 |
| 2024-08-13 | 19.700 | 19.700 | 19.700 | 19.700 | 1.313 | 1 |
| 2024-08-12 | 19.740 | 19.870 | 19.740 | 19.820 | 1.321 | 210 |
| 2024-08-07 | 20.220 | 20.340 | 20.160 | 20.280 | 1.352 | 810 |
| 2024-08-06 | 20.260 | 20.600 | 20.260 | 20.480 | 1.365 | 2,109 |
| 2024-08-05 | 21.100 | 21.100 | 20.800 | 20.800 | 1.387 | 1,320 |
| 2024-08-02 | 20.690 | 21.090 | 20.690 | 20.880 | 1.392 | 25 |
| 2024-07-31 | 20.690 | 20.690 | 20.690 | 20.690 | 1.379 | 3 |
| 2024-07-25 | 19.940 | 20.050 | 19.940 | 20.050 | 1.337 | 2 |
| 2024-07-24 | 19.080 | 19.080 | 19.080 | 19.080 | 1.272 | 100 |
| 2024-07-17 | 18.480 | 18.480 | 18.480 | 18.480 | 1.232 | 2 |
| 2024-07-16 | 18.480 | 18.480 | 18.480 | 18.480 | 1.232 | 300 |
| 2024-07-12 | 18.500 | 18.500 | 18.430 | 18.430 | 1.229 | 610 |
| 2024-07-10 | 17.620 | 17.920 | 17.620 | 17.920 | 1.195 | 28 |
| 2024-07-09 | 17.770 | 17.770 | 17.770 | 17.770 | 1.185 | 2 |
| 2024-07-08 | 18.200 | 18.200 | 18.200 | 18.200 | 1.213 | 1,000 |
| 2024-07-05 | 18.080 | 18.080 | 18.040 | 18.040 | 1.203 | 602 |
| 2024-07-02 | 18.910 | 18.950 | 18.910 | 18.950 | 1.263 | 539 |
| 2024-06-28 | 19.000 | 19.000 | 18.870 | 18.900 | 1.260 | 6,332 |
| 2024-06-27 | 18.780 | 18.780 | 18.710 | 18.710 | 1.247 | 1,900 |
| 2024-06-25 | 18.540 | 18.540 | 18.440 | 18.500 | 1.233 | 220 |
| 2024-06-24 | 19.990 | 19.990 | 18.720 | 18.780 | 1.252 | 2,547 |
| 2024-06-21 | 19.040 | 20.000 | 18.950 | 20.000 | 1.333 | 409 |
| 2024-06-20 | 18.790 | 18.890 | 18.790 | 18.890 | 1.259 | 200 |
| 2024-06-19 | 18.430 | 18.430 | 18.250 | 18.250 | 1.217 | 1,500 |
| 2024-06-18 | 18.580 | 18.580 | 18.580 | 18.580 | 1.239 | 600 |
| 2024-06-17 | 18.060 | 18.060 | 18.060 | 18.060 | 1.204 | 13 |
| 2024-06-14 | 17.350 | 17.360 | 17.350 | 17.360 | 1.157 | 262 |
| 2024-06-12 | 17.400 | 17.610 | 17.400 | 17.610 | 1.174 | 2,462 |
| 2024-06-11 | 16.980 | 17.300 | 16.980 | 17.300 | 1.153 | 1,546 |
| 2024-06-10 | 16.840 | 16.840 | 16.810 | 16.810 | 1.121 | 2,060 |
| 2024-06-07 | 16.750 | 16.750 | 16.720 | 16.720 | 1.115 | 552 |
| 2024-06-05 | 16.580 | 16.580 | 16.580 | 16.580 | 1.105 | 700 |
| 2024-06-04 | 16.330 | 16.330 | 16.330 | 16.330 | 1.089 | 1 |
| 2024-06-03 | 16.080 | 16.080 | 16.080 | 16.080 | 1.072 | 1 |
| 2024-05-28 | 16.210 | 16.210 | 16.050 | 16.050 | 1.070 | 1,576 |
| 2024-05-23 | 16.440 | 16.440 | 16.440 | 16.440 | 1.096 | 2 |
| 2024-05-20 | 16.410 | 16.410 | 16.400 | 16.400 | 1.093 | 2,002 |
| 2024-05-16 | 16.570 | 16.570 | 16.570 | 16.570 | 1.105 | 1,500 |
| 2024-05-15 | 16.840 | 16.900 | 16.740 | 16.740 | 1.116 | 6,225 |
| 2024-05-13 | 16.910 | 16.910 | 16.910 | 16.910 | 1.127 | 8 |
| 2024-05-09 | 17.130 | 17.130 | 17.130 | 17.130 | 1.142 | 300 |
| 2024-05-08 | 16.730 | 16.730 | 16.730 | 16.730 | 1.115 | 50 |
| 2024-05-07 | 16.680 | 16.680 | 16.680 | 16.680 | 1.112 | 350 |
| 2024-05-06 | 16.580 | 16.620 | 16.580 | 16.620 | 1.108 | 32 |
| 2024-05-03 | 16.580 | 16.580 | 16.580 | 16.580 | 1.105 | 1 |
| 2024-05-02 | 16.940 | 16.940 | 16.580 | 16.600 | 1.107 | 8 |
| 2024-04-30 | 17.060 | 17.060 | 17.060 | 17.060 | 1.137 | 2 |
| 2024-04-26 | 17.270 | 17.270 | 17.260 | 17.260 | 1.151 | 122 |
| 2024-04-25 | 17.760 | 17.760 | 17.260 | 17.500 | 1.167 | 461 |
| 2024-04-24 | 18.260 | 18.260 | 18.260 | 18.260 | 1.217 | 1 |
| 2024-04-23 | 17.890 | 18.240 | 17.890 | 18.240 | 1.216 | 12 |
| 2024-04-19 | 18.210 | 18.260 | 18.190 | 18.260 | 1.217 | 718 |
| 2024-04-18 | 18.680 | 18.690 | 18.680 | 18.690 | 1.246 | 302 |
| 2024-04-16 | 18.560 | 18.560 | 18.560 | 18.560 | 1.237 | 280 |
| 2024-04-12 | 17.840 | 17.840 | 17.800 | 17.800 | 1.187 | 103 |
| 2024-04-11 | 17.820 | 17.860 | 17.820 | 17.860 | 1.191 | 300 |
| 2024-04-09 | 17.660 | 17.660 | 17.660 | 17.660 | 1.177 | 250 |
| 2024-04-08 | 18.200 | 18.200 | 18.170 | 18.170 | 1.211 | 150 |
| 2024-04-05 | 18.300 | 18.300 | 18.300 | 18.300 | 1.220 | 150 |
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.