5 DAY PERFORMANCE
+5.97%
1 MONTH PERFORMANCE
+6.82%
3 MONTH PERFORMANCE
-0.30%
6 MONTH PERFORMANCE
+14.26%
YEAR-TO-DATE PERFORMANCE
+32.56%
1 YEAR PERFORMANCE
+24.13%
O'Reilly Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $97.77 | $94.25 (-3.6%) | $98.13 | $93.16 | 8.98 M | $79.95 B |
| 12/08/2025 | $98.86 | $98.11 (-0.76%) | $99.19 | $97.99 | 4.04 M | $83.23 B |
| 12/05/2025 | $99.56 | $98.89 (-0.67%) | $99.85 | $97.95 | 4.52 M | $83.89 B |
| 12/04/2025 | $99.10 | $99.51 (0.41%) | $100.00 | $98.78 | 3.95 M | $84.41 B |
| 12/03/2025 | $99.71 | $98.61 (-1.1%) | $101.12 | $98.11 | 4.43 M | $83.65 B |
| 12/02/2025 | $101.39 | $99.84 (-1.53%) | $101.50 | $98.93 | 4.65 M | $84.69 B |
| 12/01/2025 | $101.31 | $101.24 (-0.07%) | $102.46 | $100.84 | 4.59 M | $85.88 B |
| 11/28/2025 | $100.96 | $101.70 (0.73%) | $101.79 | $100.75 | 3.50 M | $86.27 B |
| 11/26/2025 | $101.50 | $101.51 (0.01%) | $101.89 | $101.01 | 4.03 M | $86.11 B |
| 11/25/2025 | $99.68 | $101.38 (1.71%) | $101.58 | $99.33 | 4.51 M | $86.00 B |
| 11/24/2025 | $100.62 | $99.00 (-1.61%) | $100.75 | $98.66 | 6.23 M | $83.98 B |
| 11/21/2025 | $99.09 | $100.43 (1.35%) | $101.36 | $98.95 | 6.55 M | $85.19 B |
| 11/20/2025 | $98.30 | $99.01 (0.72%) | $99.60 | $98.17 | 4.41 M | $83.99 B |
| 11/19/2025 | $98.32 | $98.70 (0.39%) | $99.44 | $97.87 | 3.71 M | $83.73 B |
| 11/18/2025 | $99.68 | $98.33 (-1.35%) | $100.04 | $98.30 | 6.11 M | $83.41 B |
| 11/17/2025 | $99.26 | $99.56 (0.3%) | $99.67 | $98.60 | 4.78 M | $84.46 B |
| 11/14/2025 | $99.60 | $98.80 (-0.8%) | $100.00 | $98.03 | 3.35 M | $83.81 B |
| 11/13/2025 | $98.13 | $98.35 (0.22%) | $99.76 | $98.13 | 4.45 M | $83.43 B |
| 11/12/2025 | $98.78 | $98.09 (-0.7%) | $99.13 | $98.00 | 3.28 M | $83.21 B |
| 11/11/2025 | $98.49 | $99.22 (0.74%) | $99.42 | $97.88 | 4.15 M | $84.17 B |
| 11/10/2025 | $96.24 | $98.10 (1.93%) | $98.42 | $95.68 | 5.32 M | $83.22 B |
| 11/07/2025 | $95.70 | $97.09 (1.45%) | $97.39 | $95.02 | 6.09 M | $82.36 B |
| 11/06/2025 | $94.55 | $95.00 (0.48%) | $95.76 | $93.66 | 4.81 M | $80.59 B |
| 11/05/2025 | $94.66 | $94.94 (0.3%) | $96.38 | $94.10 | 6.90 M | $80.54 B |
| 11/04/2025 | $92.06 | $93.83 (1.92%) | $93.91 | $91.65 | 6.56 M | $79.60 B |
| 11/03/2025 | $93.98 | $91.70 (-2.43%) | $94.28 | $90.18 | 11.12 M | $77.79 B |
| 10/31/2025 | $94.51 | $94.44 (-0.07%) | $95.62 | $94.26 | 5.75 M | $80.11 B |
| 10/30/2025 | $95.47 | $95.15 (-0.34%) | $96.37 | $94.53 | 5.75 M | $80.71 B |
| 10/29/2025 | $95.58 | $94.52 (-1.11%) | $96.52 | $94.13 | 4.98 M | $80.18 B |
| 10/28/2025 | $95.67 | $96.30 (0.66%) | $97.92 | $95.62 | 5.80 M | $81.69 B |
| 10/27/2025 | $96.81 | $95.79 (-1.05%) | $97.02 | $95.29 | 6.51 M | $81.26 B |
| 10/24/2025 | $99.47 | $97.27 (-2.21%) | $99.49 | $97.18 | 5.23 M | $82.51 B |
| 10/23/2025 | $99.50 | $98.27 (-1.24%) | $101.43 | $94.02 | 11.60 M | $83.36 B |
| 10/22/2025 | $101.48 | $101.21 (-0.27%) | $101.74 | $100.08 | 4.84 M | $85.86 B |
| 10/21/2025 | $100.95 | $101.31 (0.36%) | $101.56 | $100.48 | 5.04 M | $85.94 B |
| 10/20/2025 | $102.02 | $100.97 (-1.03%) | $102.02 | $99.60 | 4.89 M | $85.65 B |
| 10/17/2025 | $101.42 | $101.60 (0.18%) | $101.70 | $100.50 | 4.36 M | $86.77 B |
| 10/16/2025 | $102.18 | $101.17 (-0.99%) | $102.71 | $101.00 | 5.15 M | $86.40 B |
| 10/15/2025 | $103.04 | $102.12 (-0.89%) | $103.82 | $101.88 | 3.96 M | $87.21 B |
| 10/14/2025 | $103.14 | $103.05 (-0.09%) | $104.06 | $102.31 | 4.01 M | $88.01 B |
| 10/13/2025 | $101.82 | $102.88 (1.04%) | $102.98 | $101.62 | 4.09 M | $87.86 B |
| 10/10/2025 | $99.92 | $102.15 (2.23%) | $102.64 | $99.68 | 5.49 M | $87.24 B |
| 10/09/2025 | $101.04 | $99.72 (-1.31%) | $101.55 | $99.63 | 3.83 M | $85.16 B |
| 10/08/2025 | $101.75 | $100.76 (-0.97%) | $101.75 | $100.67 | 3.52 M | $86.05 B |
| 10/07/2025 | $102.92 | $101.85 (-1.04%) | $103.30 | $101.02 | 3.97 M | $86.98 B |
| 10/06/2025 | $104.91 | $103.30 (-1.53%) | $105.23 | $102.53 | 4.16 M | $88.22 B |
| 10/03/2025 | $104.77 | $104.79 (0.02%) | $105.36 | $104.16 | 2.72 M | $89.49 B |
| 10/02/2025 | $104.72 | $104.97 (0.24%) | $105.39 | $103.78 | 3.39 M | $89.64 B |
| 10/01/2025 | $107.64 | $105.68 (-1.82%) | $107.96 | $105.57 | 4.14 M | $90.25 B |
| 09/30/2025 | $107.50 | $107.81 (0.29%) | $108.72 | $107.50 | 5.03 M | $92.07 B |
| 09/29/2025 | $106.24 | $107.55 (1.23%) | $107.71 | $105.88 | 4.53 M | $91.85 B |
| 09/26/2025 | $105.04 | $106.10 (1.01%) | $106.30 | $104.30 | 3.45 M | $90.61 B |
| 09/25/2025 | $104.03 | $104.58 (0.53%) | $105.12 | $103.39 | 4.42 M | $89.31 B |
| 09/24/2025 | $103.66 | $103.47 (-0.18%) | $104.11 | $102.73 | 4.98 M | $88.36 B |
| 09/23/2025 | $102.87 | $103.73 (0.84%) | $104.13 | $100.95 | 5.50 M | $88.59 B |
| 09/22/2025 | $103.34 | $103.45 (0.11%) | $104.61 | $103.18 | 4.97 M | $88.35 B |
| 09/19/2025 | $104.06 | $103.93 (-0.12%) | $104.37 | $103.23 | 10.05 M | $88.76 B |
| 09/18/2025 | $104.25 | $103.69 (-0.54%) | $105.39 | $103.48 | 6.22 M | $88.55 B |
| 09/17/2025 | $105.45 | $104.55 (-0.85%) | $106.08 | $103.74 | 6.56 M | $89.29 B |
| 09/16/2025 | $106.21 | $105.39 (-0.77%) | $107.16 | $105.38 | 5.50 M | $90.00 B |
| 09/15/2025 | $107.33 | $106.30 (-0.96%) | $107.90 | $105.68 | 6.96 M | $90.78 B |
| 09/12/2025 | $107.43 | $107.50 (0.07%) | $108.42 | $107.20 | 4.78 M | $91.81 B |
| 09/11/2025 | $105.66 | $107.82 (2.04%) | $108.07 | $105.51 | 5.27 M | $92.08 B |
| 09/10/2025 | $106.66 | $105.11 (-1.45%) | $107.20 | $104.65 | 5.00 M | $89.76 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.
