O'Reilly Automotive, Inc. (BVMF:ORLY34)
Brazil · Delayed Price · Currency is BRL 1.550
-0.010 (-0.64%)
At close: Aug 14, 2026
BVMF:ORLY34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 177 |
| Aug 13, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 1.96% | 4,088 |
| Aug 12, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -1.92% | 4,189 |
| Aug 11, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 3.31% | 4,236 |
| Aug 10, 2026 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 1,629 |
| Aug 7, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | - | 214 |
| Aug 6, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | - | 325 |
| Aug 5, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 1.32% | 8,788 |
| Aug 4, 2026 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 3.40% | 12,223 |
| Aug 3, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 4,146 |
| Jul 31, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 2.80% | 1,391 |
| Jul 30, 2026 | 1.52 | 1.52 | 1.43 | 1.43 | 1.43 | -4.67% | 26,668 |
| Jul 29, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 4,241 |
| Jul 28, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 2.01% | 12,118 |
| Jul 27, 2026 | 1.39 | 1.51 | 1.39 | 1.49 | 1.49 | 4.93% | 4,461 |
| Jul 24, 2026 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 1.43% | 532 |
| Jul 23, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 195 |
| Jul 22, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 12,495 |
| Jul 21, 2026 | 1.41 | 1.49 | 1.41 | 1.43 | 1.43 | 3.62% | 12,176 |
| Jul 20, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | - | 8,067 |
| Jul 17, 2026 | 1.43 | 1.45 | 1.38 | 1.38 | 1.38 | -2.13% | 9,269 |
| Jul 16, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 3.68% | 8,183 |
| Jul 15, 2026 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 12,393 |
| Jul 14, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -2.76% | 8,406 |
| Jul 13, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.84% | 8,279 |
| Jul 10, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 4,036 |
| Jul 9, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | - | 4,218 |
| Jul 8, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 8,243 |
| Jul 7, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 2.14% | 12,482 |
| Jul 6, 2026 | 1.49 | 1.49 | 1.39 | 1.40 | 1.40 | -7.89% | 28,847 |
| Jul 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 20 |
| Jul 2, 2026 | 1.51 | 1.57 | 1.50 | 1.50 | 1.50 | -3.23% | 12,601 |
| Jul 1, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | 0.65% | 95 |
| Jun 30, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 1.99% | 4,368 |
| Jun 29, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 2.03% | 16,971 |
| Jun 26, 2026 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | 8,245 |
| Jun 25, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | -1.34% | 37,789 |
| Jun 24, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 2.05% | 4,060 |
| Jun 23, 2026 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 2.82% | 4,047 |
| Jun 22, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -2.74% | 4,296 |
| Jun 19, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | - | 11 |
| Jun 18, 2026 | 1.42 | 1.49 | 1.42 | 1.46 | 1.46 | 0.69% | 8,092 |
| Jun 17, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 8,105 |
| Jun 16, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 8,101 |
| Jun 15, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -0.67% | 4,255 |
| Jun 12, 2026 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 12,188 |
| Jun 11, 2026 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -2.65% | 8,077 |
| Jun 10, 2026 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | 1.34% | 8,596 |
| Jun 9, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 8,835 |
| Jun 8, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 4,181 |