O'Reilly Automotive, Inc. (ORLY34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 02:32PM BRT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 16.21 | 16.21 | 16.05 | 16.05 | 16.05 | 1,576 |
| May 27, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| May 24, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| May 23, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 2 |
| May 22, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| May 21, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| May 20, 2024 | 16.41 | 16.41 | 16.40 | 16.40 | 16.40 | 2,002 |
| May 17, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| May 16, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1,500 |
| May 15, 2024 | 16.84 | 16.90 | 16.74 | 16.74 | 16.74 | 6,225 |
| May 14, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| May 13, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 8 |
| May 10, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| May 09, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 300 |
| May 08, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 50 |
| May 07, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 350 |
| May 06, 2024 | 16.58 | 16.62 | 16.58 | 16.62 | 16.62 | 32 |
| May 03, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1 |
| May 02, 2024 | 16.94 | 16.94 | 16.58 | 16.60 | 16.60 | 8 |
| Apr 30, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 2 |
| Apr 29, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| Apr 26, 2024 | 17.27 | 17.27 | 17.26 | 17.26 | 17.26 | 122 |
| Apr 25, 2024 | 17.76 | 17.76 | 17.26 | 17.50 | 17.50 | 461 |
| Apr 24, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1 |
| Apr 23, 2024 | 17.89 | 18.24 | 17.89 | 18.24 | 18.24 | 12 |
| Apr 22, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| Apr 19, 2024 | 18.21 | 18.26 | 18.19 | 18.26 | 18.26 | 718 |
| Apr 18, 2024 | 18.68 | 18.69 | 18.68 | 18.69 | 18.69 | 302 |
| Apr 17, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| Apr 16, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 280 |
| Apr 15, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Apr 12, 2024 | 17.84 | 17.84 | 17.80 | 17.80 | 17.80 | 103 |
| Apr 11, 2024 | 17.82 | 17.86 | 17.82 | 17.86 | 17.86 | 300 |
| Apr 10, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| Apr 09, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 250 |
| Apr 08, 2024 | 18.20 | 18.20 | 18.17 | 18.17 | 18.17 | 150 |
| Apr 05, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 150 |
| Apr 04, 2024 | 17.94 | 17.98 | 17.93 | 17.93 | 17.93 | 552 |
| Apr 03, 2024 | 18.86 | 18.86 | 18.62 | 18.62 | 18.62 | 501 |
| Apr 02, 2024 | 18.52 | 18.59 | 18.52 | 18.59 | 18.59 | 856 |
| Apr 01, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 60 |
| Mar 28, 2024 | 18.32 | 18.36 | 18.32 | 18.36 | 18.36 | 360 |
| Mar 27, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 300 |
| Mar 26, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 4 |
| Mar 25, 2024 | 18.66 | 18.66 | 18.42 | 18.42 | 18.42 | 600 |
| Mar 22, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 587 |
| Mar 21, 2024 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 1,120 |
| Mar 20, 2024 | 18.40 | 18.42 | 18.36 | 18.42 | 18.42 | 690 |
| Mar 19, 2024 | 18.22 | 18.38 | 18.22 | 18.30 | 18.30 | 1,144 |
| Mar 18, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 300 |
| Mar 15, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 300 |
| Mar 14, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Mar 13, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Mar 12, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Mar 11, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Mar 08, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Mar 07, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Mar 06, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1 |
| Mar 05, 2024 | 17.16 | 17.28 | 17.16 | 17.28 | 17.28 | 301 |
| Mar 04, 2024 | 17.18 | 17.18 | 17.16 | 17.16 | 17.16 | 302 |
| Mar 01, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| Feb 29, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| Feb 28, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| Feb 27, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| Feb 26, 2024 | 16.90 | 17.07 | 16.90 | 17.07 | 17.07 | 2 |
| Feb 23, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Feb 22, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Feb 21, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Feb 20, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Feb 19, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Feb 16, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 300 |
| Feb 15, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 300 |
| Feb 14, 2024 | 16.72 | 16.78 | 16.72 | 16.78 | 16.78 | 300 |
| Feb 09, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| Feb 08, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 20 |
| Feb 07, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Feb 06, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Feb 05, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Feb 02, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Feb 01, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Jan 31, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Jan 30, 2024 | 16.77 | 16.77 | 16.60 | 16.74 | 16.74 | 305 |
| Jan 29, 2024 | 15.96 | 16.44 | 15.96 | 16.44 | 16.44 | 307 |
| Jan 26, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 350 |
| Jan 25, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| Jan 24, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| Jan 23, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| Jan 22, 2024 | 16.30 | 16.58 | 16.30 | 16.58 | 16.58 | 700 |
| Jan 19, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Jan 18, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 350 |
| Jan 17, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| Jan 16, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1 |
| Jan 15, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1 |
| Jan 12, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 350 |
| Jan 11, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Jan 10, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Jan 09, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Jan 08, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 330 |
| Jan 05, 2024 | 15.30 | 15.30 | 14.57 | 14.57 | 14.57 | 331 |
| Jan 04, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.