5 DAY PERFORMANCE
+7.36%
1 MONTH PERFORMANCE
+12.77%
3 MONTH PERFORMANCE
+1.25%
6 MONTH PERFORMANCE
-0.41%
YEAR-TO-DATE PERFORMANCE
+3.73%
1 YEAR PERFORMANCE
-0.35%
O`Reilly Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $93.26 | $93.13 (-0.14%) | $93.75 | $92.80 | 1.53 M | |
| 11/04/2026 | $91.95 | $92.34 (0.42%) | $93.10 | $91.34 | 12.77 M | $74.69 B |
| 11/03/2026 | $90.82 | $89.99 (-0.91%) | $90.82 | $89.56 | 5.01 M | $72.79 B |
| 11/02/2026 | $88.90 | $90.70 (2.02%) | $90.90 | $88.90 | 8.12 M | $73.36 B |
| 10/30/2026 | $89.30 | $88.12 (-1.32%) | $89.98 | $87.98 | 10.39 M | $71.28 B |
| 10/29/2026 | $91.09 | $88.07 (-3.32%) | $92.59 | $86.70 | 12.00 M | $71.24 B |
| 10/28/2026 | $89.17 | $90.44 (1.42%) | $90.44 | $88.62 | 9.01 M | $73.15 B |
| 10/27/2026 | $90.41 | $89.82 (-0.65%) | $90.88 | $89.44 | 3.94 M | $72.65 B |
| 10/26/2026 | $89.98 | $91.05 (1.19%) | $91.53 | $89.49 | 5.32 M | $73.65 B |
| 10/23/2026 | $91.82 | $89.92 (-2.07%) | $92.41 | $89.89 | 5.63 M | $74.20 B |
| 10/22/2026 | $89.61 | $92.00 (2.67%) | $92.04 | $89.20 | 4.99 M | $75.92 B |
| 10/21/2026 | $89.56 | $89.20 (-0.4%) | $89.76 | $88.61 | 4.26 M | $73.61 B |
| 10/20/2026 | $89.96 | $90.02 (0.07%) | $90.73 | $89.45 | 3.76 M | $74.28 B |
| 10/19/2026 | $88.40 | $89.07 (0.76%) | $89.47 | $88.40 | 4.12 M | $73.50 B |
| 10/16/2026 | $89.26 | $89.27 (0.01%) | $90.49 | $88.77 | 5.89 M | $73.67 B |
| 10/15/2026 | $88.89 | $88.50 (-0.44%) | $89.98 | $88.23 | 5.88 M | $73.03 B |
| 10/14/2026 | $86.03 | $86.69 (0.77%) | $86.90 | $85.89 | 4.88 M | $71.54 B |
| 10/13/2026 | $87.30 | $86.03 (-1.45%) | $87.77 | $85.94 | 3.39 M | $70.99 B |
| 10/12/2026 | $86.83 | $86.65 (-0.21%) | $86.92 | $85.47 | 4.85 M | $71.50 B |
| 10/09/2026 | $85.58 | $86.45 (1.02%) | $86.64 | $85.58 | 3.02 M | $71.34 B |
| 10/08/2026 | $84.87 | $86.01 (1.34%) | $86.68 | $84.59 | 7.77 M | $70.98 B |
| 10/07/2026 | $85.19 | $84.61 (-0.68%) | $85.99 | $84.47 | 6.67 M | $69.82 B |
| 10/06/2026 | $83.45 | $85.14 (2.03%) | $85.34 | $83.38 | 6.96 M | $70.26 B |
| 10/05/2026 | $84.20 | $83.90 (-0.36%) | $84.62 | $83.01 | 8.29 M | $69.23 B |
| 10/02/2026 | $85.73 | $84.90 (-0.97%) | $85.73 | $84.44 | 3.77 M | $70.06 B |
| 10/01/2026 | $85.32 | $85.03 (-0.34%) | $85.75 | $83.90 | 4.30 M | $70.17 B |
| 09/30/2026 | $86.30 | $85.41 (-1.03%) | $86.76 | $85.08 | 4.14 M | $70.48 B |
| 09/29/2026 | $85.85 | $86.07 (0.26%) | $86.48 | $85.33 | 3.68 M | $71.02 B |
| 09/28/2026 | $85.85 | $86.51 (0.77%) | $87.02 | $85.60 | 4.48 M | $71.39 B |
| 09/25/2026 | $86.10 | $86.12 (0.02%) | $86.80 | $85.56 | 4.16 M | $71.07 B |
| 09/24/2026 | $86.55 | $86.24 (-0.36%) | $87.45 | $85.78 | 4.35 M | $71.16 B |
| 09/23/2026 | $85.22 | $85.90 (0.8%) | $86.43 | $84.71 | 5.20 M | $70.88 B |
| 09/22/2026 | $83.92 | $85.82 (2.26%) | $87.02 | $83.92 | 9.59 M | $70.82 B |
| 09/21/2026 | $83.78 | $82.88 (-1.07%) | $84.89 | $82.83 | 7.78 M | $68.39 B |
| 09/18/2026 | $84.61 | $84.71 (0.12%) | $85.00 | $83.82 | 18.01 M | $69.90 B |
| 09/17/2026 | $83.85 | $84.89 (1.24%) | $85.40 | $83.62 | 7.58 M | $70.05 B |
| 09/16/2026 | $84.87 | $83.68 (-1.4%) | $85.41 | $83.44 | 7.22 M | $69.05 B |
| 09/15/2026 | $86.92 | $85.16 (-2.02%) | $86.97 | $84.99 | 6.23 M | $70.27 B |
| 09/14/2026 | $86.33 | $87.22 (1.03%) | $87.46 | $86.33 | 4.61 M | $71.97 B |
| 09/11/2026 | $86.13 | $85.82 (-0.36%) | $86.32 | $85.24 | 5.17 M | $70.82 B |
| 09/10/2026 | $86.07 | $85.51 (-0.65%) | $86.45 | $85.02 | 4.74 M | $70.56 B |
| 09/09/2026 | $85.49 | $86.08 (0.69%) | $86.63 | $84.84 | 6.21 M | $71.03 B |
| 09/08/2026 | $87.00 | $85.89 (-1.28%) | $87.30 | $85.55 | 8.08 M | $70.88 B |
| 09/04/2026 | $86.77 | $87.89 (1.29%) | $88.19 | $86.65 | 3.79 M | $72.53 B |
| 09/03/2026 | $87.75 | $87.38 (-0.42%) | $88.34 | $86.80 | 4.31 M | $72.11 B |
| 09/02/2026 | $87.97 | $86.97 (-1.14%) | $88.15 | $86.40 | 7.55 M | $71.77 B |
| 09/01/2026 | $89.23 | $87.95 (-1.43%) | $89.23 | $87.55 | 5.35 M | $72.58 B |
| 08/31/2026 | $88.39 | $88.80 (0.46%) | $89.34 | $87.91 | 6.40 M | $73.28 B |
| 08/28/2026 | $88.74 | $88.50 (-0.27%) | $88.90 | $87.64 | 4.70 M | $73.03 B |
| 08/27/2026 | $88.68 | $87.83 (-0.96%) | $88.79 | $87.74 | 4.07 M | $72.48 B |
| 08/26/2026 | $90.29 | $89.55 (-0.82%) | $90.81 | $89.35 | 3.70 M | $73.90 B |
| 08/25/2026 | $90.58 | $90.32 (-0.29%) | $91.43 | $90.21 | 4.50 M | $74.53 B |
| 08/24/2026 | $89.13 | $90.68 (1.74%) | $91.49 | $89.13 | 3.94 M | $74.83 B |
| 08/21/2026 | $89.52 | $89.11 (-0.46%) | $90.02 | $88.35 | 5.72 M | $73.53 B |
| 08/20/2026 | $88.79 | $89.08 (0.33%) | $90.07 | $87.19 | 6.79 M | $73.51 B |
| 08/19/2026 | $90.94 | $91.20 (0.29%) | $92.77 | $90.57 | 3.91 M | $75.26 B |
| 08/18/2026 | $91.96 | $90.76 (-1.3%) | $92.15 | $90.60 | 4.90 M | $74.89 B |
| 08/17/2026 | $89.65 | $90.23 (0.65%) | $91.32 | $89.37 | 4.46 M | $74.46 B |
| 08/14/2026 | $92.31 | $91.05 (-1.36%) | $92.45 | $90.85 | 3.40 M | $75.13 B |
| 08/13/2026 | $92.31 | $92.58 (0.29%) | $93.84 | $92.02 | 4.12 M | $76.40 B |
| 08/12/2026 | $92.32 | $92.05 (-0.29%) | $93.17 | $91.57 | 3.24 M | $75.96 B |
| 08/11/2026 | $91.68 | $92.57 (0.97%) | $93.84 | $91.68 | 3.66 M | $76.39 B |
| 08/10/2026 | $93.10 | $92.23 (-0.93%) | $93.28 | $91.51 | 3.97 M | $76.11 B |
| 08/07/2026 | $92.52 | $93.53 (1.09%) | $94.01 | $91.97 | 4.39 M | $77.18 B |
| 08/06/2026 | $93.68 | $93.37 (-0.33%) | $93.98 | $92.94 | 4.13 M | $77.05 B |
| 08/05/2026 | $92.72 | $93.44 (0.78%) | $94.12 | $92.19 | 6.08 M | $77.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
