O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 3,773 |
| 2026-10-19 | 1.460 | 1.500 | 1.430 | 1.500 | 1.500 | 245 |
| 2026-10-16 | 1.430 | 1.480 | 1.430 | 1.450 | 1.450 | 11,263 |
| 2026-10-15 | 1.440 | 1.470 | 1.430 | 1.460 | 1.460 | 1,137 |
| 2026-10-14 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 9,896 |
| 2026-10-13 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 434 |
| 2026-10-09 | 1.410 | 1.410 | 1.360 | 1.400 | 1.400 | 2,507 |
| 2026-10-08 | 1.440 | 1.440 | 1.370 | 1.420 | 1.420 | 3,592 |
| 2026-10-07 | 1.420 | 1.420 | 1.370 | 1.420 | 1.420 | 201 |
| 2026-10-06 | 1.380 | 1.400 | 1.350 | 1.400 | 1.400 | 498 |
| 2026-10-05 | 1.460 | 1.460 | 1.340 | 1.360 | 1.360 | 4,457 |
| 2026-10-02 | 1.460 | 1.460 | 1.430 | 1.440 | 1.440 | 214 |
| 2026-10-01 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 241 |
| 2026-09-30 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 5,315 |
| 2026-09-29 | 1.480 | 1.480 | 1.440 | 1.460 | 1.460 | 2,532 |
| 2026-09-28 | 1.460 | 1.460 | 1.430 | 1.460 | 1.460 | 237 |
| 2026-09-25 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 1,128 |
| 2026-09-24 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 10,472 |
| 2026-09-23 | 1.390 | 1.450 | 1.390 | 1.440 | 1.440 | 7,378 |
| 2026-09-22 | 1.360 | 1.440 | 1.360 | 1.420 | 1.420 | 13,582 |
| 2026-09-21 | 1.440 | 1.440 | 1.370 | 1.380 | 1.380 | 6,038 |
| 2026-09-18 | 1.580 | 1.580 | 1.400 | 1.420 | 1.420 | 10,412 |
| 2026-09-17 | 1.600 | 1.600 | 1.400 | 1.590 | 1.590 | 3,388 |
| 2026-09-16 | 1.410 | 1.600 | 1.390 | 1.600 | 1.600 | 5,172 |
| 2026-09-15 | 1.410 | 1.440 | 1.410 | 1.410 | 1.410 | 86 |
| 2026-09-14 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 1,127 |
| 2026-09-11 | 1.500 | 1.500 | 1.410 | 1.420 | 1.420 | 4,779 |
| 2026-09-10 | 1.430 | 1.590 | 1.400 | 1.590 | 1.590 | 69 |
| 2026-09-09 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 6,662 |
| 2026-09-08 | 1.440 | 1.440 | 1.410 | 1.420 | 1.420 | 126 |
| 2026-09-04 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 201 |
| 2026-09-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3,062 |
| 2026-09-02 | 1.490 | 1.490 | 1.420 | 1.430 | 1.430 | 5,778 |
| 2026-09-01 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 61 |
| 2026-08-31 | 1.510 | 1.510 | 1.480 | 1.490 | 1.490 | 4,430 |
| 2026-08-28 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 1,098 |
| 2026-08-27 | 1.520 | 1.520 | 1.460 | 1.470 | 1.470 | 97 |
| 2026-08-26 | 1.490 | 1.520 | 1.490 | 1.500 | 1.500 | 364 |
| 2026-08-25 | 1.470 | 1.510 | 1.470 | 1.470 | 1.470 | 4,205 |
| 2026-08-24 | 1.510 | 1.510 | 1.480 | 1.510 | 1.510 | 4,153 |
| 2026-08-21 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 364 |
| 2026-08-20 | 1.490 | 1.510 | 1.480 | 1.500 | 1.500 | 115 |
| 2026-08-19 | 1.490 | 1.550 | 1.490 | 1.530 | 1.530 | 4,177 |
| 2026-08-18 | 1.540 | 1.550 | 1.530 | 1.530 | 1.530 | 4,447 |
| 2026-08-17 | 1.510 | 1.540 | 1.510 | 1.520 | 1.520 | 12,180 |
| 2026-08-14 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 177 |
| 2026-08-13 | 1.560 | 1.570 | 1.540 | 1.560 | 1.560 | 4,088 |
| 2026-08-12 | 1.580 | 1.580 | 1.520 | 1.530 | 1.530 | 4,189 |
| 2026-08-11 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 4,236 |
| 2026-08-10 | 1.500 | 1.550 | 1.500 | 1.510 | 1.510 | 1,629 |
| 2026-08-07 | 1.560 | 1.560 | 1.530 | 1.540 | 1.540 | 214 |
| 2026-08-06 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 325 |
| 2026-08-05 | 1.540 | 1.560 | 1.530 | 1.540 | 1.540 | 8,788 |
| 2026-08-04 | 1.490 | 1.520 | 1.480 | 1.520 | 1.520 | 12,223 |
| 2026-08-03 | 1.470 | 1.480 | 1.470 | 1.470 | 1.470 | 4,146 |
| 2026-07-31 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 1,391 |
| 2026-07-30 | 1.520 | 1.520 | 1.430 | 1.430 | 1.430 | 26,668 |
| 2026-07-29 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 4,241 |
| 2026-07-28 | 1.490 | 1.530 | 1.490 | 1.520 | 1.520 | 12,118 |
| 2026-07-27 | 1.390 | 1.510 | 1.390 | 1.490 | 1.490 | 4,461 |
Page 1 of 13 · 729 trading daysOlder →
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.