5 DAY PERFORMANCE
-2.13%
1 MONTH PERFORMANCE
+2.69%
3 MONTH PERFORMANCE
+0.41%
6 MONTH PERFORMANCE
-0.41%
YEAR-TO-DATE PERFORMANCE
+3.73%
1 YEAR PERFORMANCE
+2.35%
O`Reilly Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $94.55 | $94.78 (0.24%) | $95.67 | $94.17 | 4.03 M | $80.00 B |
| 05/05/2026 | $93.78 | $95.00 (1.3%) | $95.60 | $93.78 | 4.35 M | $79.66 B |
| 05/04/2026 | $95.87 | $93.98 (-1.97%) | $97.71 | $93.09 | 4.71 M | $78.81 B |
| 05/01/2026 | $100.00 | $96.67 (-3.33%) | $100.63 | $95.62 | 7.53 M | $81.07 B |
| 04/30/2026 | $96.02 | $99.40 (3.52%) | $99.80 | $95.84 | 11.14 M | $83.35 B |
| 04/29/2026 | $90.30 | $91.69 (1.54%) | $91.70 | $90.24 | 5.63 M | $76.89 B |
| 04/28/2026 | $92.87 | $91.57 (-1.4%) | $93.46 | $91.15 | 4.66 M | $76.79 B |
| 04/27/2026 | $93.37 | $91.97 (-1.5%) | $93.96 | $91.91 | 4.42 M | $77.12 B |
| 04/24/2026 | $92.88 | $93.13 (0.27%) | $93.61 | $91.66 | 5.22 M | $78.62 B |
| 04/23/2026 | $93.43 | $93.24 (-0.2%) | $94.25 | $92.22 | 4.11 M | $78.72 B |
| 04/22/2026 | $93.81 | $93.92 (0.12%) | $94.72 | $93.41 | 4.24 M | $79.29 B |
| 04/21/2026 | $92.62 | $93.81 (1.28%) | $93.84 | $92.04 | 4.83 M | $79.20 B |
| 04/20/2026 | $93.98 | $92.83 (-1.22%) | $94.40 | $92.58 | 5.22 M | $78.37 B |
| 04/17/2026 | $93.03 | $93.71 (0.73%) | $94.34 | $92.66 | 5.43 M | $79.11 B |
| 04/16/2026 | $93.18 | $92.71 (-0.5%) | $94.26 | $92.50 | 4.11 M | $78.27 B |
| 04/15/2026 | $93.36 | $93.60 (0.26%) | $93.88 | $92.63 | 4.32 M | $79.02 B |
| 04/14/2026 | $93.28 | $93.52 (0.26%) | $94.26 | $93.10 | 3.90 M | $78.95 B |
| 04/13/2026 | $93.13 | $94.01 (0.94%) | $94.07 | $92.53 | 3.65 M | $79.37 B |
| 04/10/2026 | $94.07 | $93.01 (-1.13%) | $94.07 | $92.23 | 4.40 M | $78.52 B |
| 04/09/2026 | $93.60 | $94.40 (0.85%) | $94.61 | $92.45 | 6.37 M | $79.70 B |
| 04/08/2026 | $91.36 | $93.06 (1.86%) | $93.08 | $91.36 | 4.38 M | $78.56 B |
| 04/07/2026 | $91.95 | $91.36 (-0.64%) | $92.31 | $91.17 | 3.43 M | $77.13 B |
| 04/06/2026 | $90.50 | $92.13 (1.8%) | $92.37 | $90.29 | 3.23 M | $77.78 B |
| 04/02/2026 | $91.47 | $91.42 (-0.05%) | $92.33 | $90.72 | 3.70 M | $77.18 B |
| 04/01/2026 | $92.48 | $92.10 (-0.41%) | $93.23 | $91.67 | 5.72 M | $77.75 B |
| 03/31/2026 | $92.36 | $92.31 (-0.05%) | $92.76 | $91.09 | 6.81 M | $77.93 B |
| 03/30/2026 | $89.91 | $92.11 (2.45%) | $92.63 | $89.90 | 6.01 M | $77.76 B |
| 03/27/2026 | $92.33 | $90.11 (-2.4%) | $92.63 | $90.10 | 6.36 M | $76.07 B |
| 03/26/2026 | $91.53 | $92.27 (0.81%) | $92.98 | $91.25 | 5.29 M | $77.90 B |
| 03/25/2026 | $88.70 | $91.16 (2.77%) | $91.25 | $88.26 | 5.63 M | $76.96 B |
| 03/24/2026 | $88.24 | $87.99 (-0.28%) | $88.95 | $87.72 | 5.55 M | $74.28 B |
| 03/23/2026 | $89.08 | $88.70 (-0.43%) | $89.71 | $87.52 | 8.48 M | $74.88 B |
| 03/20/2026 | $87.65 | $87.30 (-0.4%) | $88.70 | $86.77 | 10.37 M | $73.70 B |
| 03/19/2026 | $88.09 | $87.91 (-0.2%) | $88.59 | $87.02 | 5.13 M | $74.22 B |
| 03/18/2026 | $88.50 | $87.72 (-0.88%) | $88.69 | $87.09 | 5.40 M | $74.06 B |
| 03/17/2026 | $90.66 | $89.39 (-1.4%) | $91.23 | $89.03 | 5.51 M | $75.47 B |
| 03/16/2026 | $91.40 | $90.46 (-1.03%) | $92.07 | $89.80 | 6.24 M | $76.37 B |
| 03/13/2026 | $93.55 | $91.54 (-2.15%) | $93.83 | $91.04 | 4.90 M | $77.28 B |
| 03/12/2026 | $94.25 | $92.98 (-1.35%) | $95.63 | $92.56 | 5.80 M | $78.50 B |
| 03/11/2026 | $94.31 | $94.39 (0.08%) | $95.00 | $93.83 | 4.48 M | $79.69 B |
| 03/10/2026 | $94.40 | $94.71 (0.33%) | $95.61 | $93.90 | 3.91 M | $79.96 B |
| 03/09/2026 | $94.74 | $94.61 (-0.14%) | $95.47 | $93.44 | 5.92 M | $79.87 B |
| 03/06/2026 | $94.71 | $94.60 (-0.12%) | $95.56 | $93.48 | 5.98 M | $79.87 B |
| 03/05/2026 | $93.63 | $94.36 (0.78%) | $94.82 | $93.06 | 5.33 M | $79.66 B |
| 03/04/2026 | $93.65 | $94.27 (0.66%) | $94.78 | $92.63 | 6.03 M | $79.59 B |
| 03/03/2026 | $93.91 | $93.87 (-0.04%) | $94.72 | $92.55 | 5.56 M | $79.25 B |
| 03/02/2026 | $93.99 | $95.03 (1.11%) | $95.17 | $93.46 | 6.44 M | $80.23 B |
| 02/27/2026 | $90.46 | $93.88 (3.78%) | $94.00 | $90.22 | 10.00 M | $79.26 B |
| 02/26/2026 | $91.77 | $91.33 (-0.48%) | $91.99 | $90.68 | 9.82 M | $77.10 B |
| 02/25/2026 | $93.50 | $91.44 (-2.2%) | $94.08 | $90.83 | 5.99 M | $77.20 B |
| 02/24/2026 | $95.08 | $94.33 (-0.79%) | $95.99 | $93.82 | 3.85 M | $79.64 B |
| 02/23/2026 | $92.97 | $95.35 (2.56%) | $95.91 | $92.96 | 7.83 M | $80.50 B |
| 02/20/2026 | $93.69 | $93.50 (-0.2%) | $95.09 | $92.33 | 5.63 M | $78.94 B |
| 02/19/2026 | $92.71 | $94.17 (1.57%) | $94.32 | $92.14 | 4.74 M | $79.50 B |
| 02/18/2026 | $92.43 | $92.75 (0.35%) | $93.63 | $91.85 | 4.10 M | $78.30 B |
| 02/17/2026 | $97.03 | $92.60 (-4.57%) | $97.28 | $92.42 | 5.16 M | $78.18 B |
| 02/13/2026 | $95.49 | $96.66 (1.23%) | $97.35 | $94.92 | 5.95 M | $81.60 B |
| 02/12/2026 | $94.27 | $95.21 (1%) | $96.16 | $94.27 | 6.15 M | $80.38 B |
| 02/11/2026 | $93.46 | $94.11 (0.7%) | $94.33 | $92.82 | 6.04 M | $79.45 B |
| 02/10/2026 | $92.09 | $93.44 (1.47%) | $93.94 | $91.05 | 5.18 M | $78.89 B |
| 02/09/2026 | $94.00 | $92.72 (-1.36%) | $94.38 | $91.88 | 6.28 M | $78.28 B |
| 02/06/2026 | $92.12 | $94.22 (2.28%) | $94.30 | $91.10 | 10.45 M | $79.54 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.
