5 DAY PERFORMANCE
-8.23%
1 MONTH PERFORMANCE
-9.37%
3 MONTH PERFORMANCE
-4.73%
6 MONTH PERFORMANCE
+7.55%
YEAR-TO-DATE PERFORMANCE
+2.08%
1 YEAR PERFORMANCE
+9.90%
O'Reilly Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1,301.78 | $1,289.49 (-0.94%) | $1,311.48 | $1,283.28 | 325,231 | $74.37 B |
| 03/12/2025 | $1,320.46 | $1,309.29 (-0.85%) | $1,322.95 | $1,295.97 | 319,185 | $75.51 B |
| 03/11/2025 | $1,346.58 | $1,324.06 (-1.67%) | $1,356.77 | $1,312.78 | 403,483 | $76.36 B |
| 03/10/2025 | $1,320.58 | $1,346.58 (1.97%) | $1,352.37 | $1,320.58 | 465,047 | $77.66 B |
| 03/07/2025 | $1,336.33 | $1,319.01 (-1.3%) | $1,336.33 | $1,291.42 | 366,300 | $76.07 B |
| 03/06/2025 | $1,335.59 | $1,331.06 (-0.34%) | $1,350.69 | $1,320.01 | 445,456 | $76.77 B |
| 03/05/2025 | $1,348.11 | $1,339.67 (-0.63%) | $1,364.21 | $1,332.81 | 417,300 | $77.26 B |
| 03/04/2025 | $1,376.01 | $1,356.77 (-1.4%) | $1,389.05 | $1,353.54 | 479,207 | $78.25 B |
| 03/03/2025 | $1,382.15 | $1,375.99 (-0.45%) | $1,386.36 | $1,365.98 | 455,249 | $79.36 B |
| 02/28/2025 | $1,361.85 | $1,373.64 (0.87%) | $1,378.76 | $1,351.74 | 366,054 | $79.22 B |
| 02/27/2025 | $1,335.00 | $1,353.46 (1.38%) | $1,359.19 | $1,334.38 | 408,065 | $78.06 B |
| 02/26/2025 | $1,345.50 | $1,330.42 (-1.12%) | $1,346.77 | $1,323.43 | 318,558 | $76.73 B |
| 02/25/2025 | $1,320.98 | $1,346.58 (1.94%) | $1,348.99 | $1,320.01 | 409,158 | $77.66 B |
| 02/24/2025 | $1,311.61 | $1,314.91 (0.25%) | $1,316.07 | $1,305.45 | 375,124 | $75.83 B |
| 02/21/2025 | $1,314.29 | $1,303.41 (-0.83%) | $1,314.29 | $1,297.87 | 275,109 | $75.17 B |
| 02/20/2025 | $1,295.16 | $1,312.44 (1.33%) | $1,312.85 | $1,293.08 | 278,212 | $75.69 B |
| 02/19/2025 | $1,294.10 | $1,295.80 (0.13%) | $1,302.49 | $1,292.75 | 233,022 | $74.73 B |
| 02/18/2025 | $1,312.08 | $1,295.82 (-1.24%) | $1,312.08 | $1,285.16 | 377,947 | $74.73 B |
| 02/14/2025 | $1,340.66 | $1,318.80 (-1.63%) | $1,340.66 | $1,317.79 | 344,600 | $76.06 B |
| 02/13/2025 | $1,331.68 | $1,335.68 (0.3%) | $1,340.89 | $1,326.52 | 249,942 | $77.03 B |
| 02/12/2025 | $1,318.18 | $1,324.30 (0.46%) | $1,329.26 | $1,310.13 | 205,508 | $76.38 B |
| 02/11/2025 | $1,311.73 | $1,323.94 (0.93%) | $1,324.99 | $1,300.10 | 391,500 | $76.36 B |
| 02/10/2025 | $1,318.71 | $1,310.02 (-0.66%) | $1,326.83 | $1,307.07 | 265,900 | $75.55 B |
| 02/07/2025 | $1,326.02 | $1,316.75 (-0.7%) | $1,350.00 | $1,314.70 | 348,136 | $75.94 B |
| 02/06/2025 | $1,336.88 | $1,330.74 (-0.46%) | $1,347.97 | $1,313.18 | 427,600 | $76.75 B |
| 02/05/2025 | $1,341.40 | $1,348.24 (0.51%) | $1,350.27 | $1,335.43 | 528,099 | $77.76 B |
| 02/04/2025 | $1,293.41 | $1,334.19 (3.15%) | $1,336.63 | $1,293.41 | 387,661 | $76.95 B |
| 02/03/2025 | $1,297.50 | $1,316.06 (1.43%) | $1,318.00 | $1,291.10 | 439,111 | $75.90 B |
| 01/31/2025 | $1,306.18 | $1,294.42 (-0.9%) | $1,310.25 | $1,292.12 | 370,900 | $75.07 B |
| 01/30/2025 | $1,301.87 | $1,310.16 (0.64%) | $1,311.78 | $1,297.50 | 306,166 | $75.99 B |
| 01/29/2025 | $1,275.67 | $1,288.08 (0.97%) | $1,291.15 | $1,275.67 | 330,700 | $74.71 B |
| 01/28/2025 | $1,289.35 | $1,278.34 (-0.85%) | $1,289.93 | $1,264.42 | 354,800 | $74.14 B |
| 01/27/2025 | $1,249.64 | $1,282.53 (2.63%) | $1,285.90 | $1,249.64 | 431,799 | $74.38 B |
| 01/24/2025 | $1,259.53 | $1,254.00 (-0.44%) | $1,261.19 | $1,243.55 | 239,539 | $72.73 B |
| 01/23/2025 | $1,239.29 | $1,261.62 (1.8%) | $1,262.36 | $1,239.29 | 305,117 | $73.17 B |
| 01/22/2025 | $1,238.13 | $1,241.33 (0.26%) | $1,249.31 | $1,231.67 | 449,800 | $71.99 B |
| 01/21/2025 | $1,230.58 | $1,241.08 (0.85%) | $1,257.34 | $1,230.58 | 369,239 | $71.98 B |
| 01/17/2025 | $1,227.97 | $1,216.79 (-0.91%) | $1,227.97 | $1,210.98 | 278,700 | $70.57 B |
| 01/16/2025 | $1,204.04 | $1,204.72 (0.06%) | $1,206.60 | $1,195.53 | 199,045 | $69.87 B |
| 01/15/2025 | $1,207.97 | $1,204.04 (-0.33%) | $1,217.04 | $1,202.98 | 282,500 | $69.83 B |
| 01/14/2025 | $1,210.14 | $1,204.33 (-0.48%) | $1,220.48 | $1,198.70 | 244,814 | $69.85 B |
| 01/13/2025 | $1,195.04 | $1,210.14 (1.26%) | $1,215.03 | $1,193.77 | 353,800 | $70.19 B |
| 01/10/2025 | $1,196.04 | $1,197.60 (0.13%) | $1,207.95 | $1,195.36 | 308,264 | $69.46 B |
| 01/08/2025 | $1,199.89 | $1,205.74 (0.49%) | $1,209.16 | $1,196.15 | 255,440 | $69.93 B |
| 01/07/2025 | $1,216.33 | $1,199.72 (-1.37%) | $1,216.97 | $1,195.42 | 506,300 | $69.58 B |
| 01/06/2025 | $1,197.64 | $1,210.47 (1.07%) | $1,223.06 | $1,196.32 | 301,136 | $70.20 B |
| 01/03/2025 | $1,186.23 | $1,204.22 (1.52%) | $1,210.09 | $1,183.34 | 315,400 | $69.84 B |
| 01/02/2025 | $1,184.15 | $1,187.71 (0.3%) | $1,194.95 | $1,182.38 | 281,535 | $68.88 B |
| 12/31/2024 | $1,185.72 | $1,185.80 (0.01%) | $1,191.47 | $1,180.62 | 291,022 | $68.77 B |
| 12/30/2024 | $1,195.28 | $1,179.92 (-1.29%) | $1,195.28 | $1,174.50 | 371,579 | $68.43 B |
| 12/27/2024 | $1,195.97 | $1,197.35 (0.12%) | $1,210.31 | $1,192.31 | 217,124 | $69.44 B |
| 12/26/2024 | $1,211.98 | $1,206.78 (-0.43%) | $1,224.15 | $1,206.21 | 266,600 | $69.99 B |
| 12/24/2024 | $1,206.53 | $1,221.65 (1.25%) | $1,231.80 | $1,206.53 | 147,117 | $70.85 B |
| 12/23/2024 | $1,210.23 | $1,207.26 (-0.25%) | $1,210.35 | $1,195.55 | 309,300 | $70.02 B |
| 12/20/2024 | $1,204.04 | $1,219.11 (1.25%) | $1,229.64 | $1,202.74 | 861,253 | $70.71 B |
| 12/19/2024 | $1,225.14 | $1,214.39 (-0.88%) | $1,234.50 | $1,212.98 | 402,301 | $70.43 B |
| 12/18/2024 | $1,242.09 | $1,225.14 (-1.36%) | $1,250.75 | $1,224.22 | 328,600 | $71.06 B |
| 12/17/2024 | $1,268.86 | $1,246.08 (-1.8%) | $1,274.50 | $1,242.15 | 493,744 | $72.27 B |
| 12/16/2024 | $1,268.01 | $1,268.86 (0.07%) | $1,283.96 | $1,266.98 | 373,564 | $73.59 B |
| 12/13/2024 | $1,268.83 | $1,270.60 (0.14%) | $1,281.95 | $1,264.15 | 203,100 | $73.69 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.
