5 DAY PERFORMANCE
+11.10%
1 MONTH PERFORMANCE
+6.21%
3 MONTH PERFORMANCE
+8.95%
6 MONTH PERFORMANCE
+8.37%
YEAR-TO-DATE PERFORMANCE
+3.73%
1 YEAR PERFORMANCE
-8.97%
O`Reilly Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $84.61 | $84.71 (0.12%) | $85.00 | $83.82 | 18.00 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 |
| 08/04/2026 | $88.88 | $91.83 (3.32%) | $92.02 | $88.45 | 6.40 M | $75.78 B |
| 08/03/2026 | $91.42 | $89.76 (-1.82%) | $91.47 | $89.51 | 5.10 M | $74.07 B |
| 07/31/2026 | $87.09 | $89.35 (2.6%) | $89.55 | $86.65 | 5.87 M | $73.73 B |
| 07/30/2026 | $88.65 | $87.36 (-1.46%) | $90.08 | $86.13 | 13.68 M | $72.09 B |
| 07/29/2026 | $89.92 | $90.63 (0.79%) | $91.25 | $88.50 | 7.97 M | $74.79 B |
| 07/28/2026 | $91.65 | $91.17 (-0.52%) | $93.24 | $90.82 | 11.87 M | $75.23 B |
| 07/27/2026 | $88.25 | $90.59 (2.65%) | $91.50 | $88.08 | 13.38 M | $74.75 B |
| 07/24/2026 | $86.15 | $87.40 (1.45%) | $87.52 | $85.79 | 6.37 M | $73.29 B |
| 07/23/2026 | $86.76 | $86.11 (-0.75%) | $86.76 | $85.31 | 6.86 M | $72.21 B |
| 07/22/2026 | $88.00 | $86.53 (-1.67%) | $89.03 | $86.18 | 6.24 M | $72.56 B |
| 07/21/2026 | $89.80 | $87.97 (-2.04%) | $90.58 | $87.18 | 10.66 M | $73.77 B |
| 07/20/2026 | $86.11 | $84.53 (-1.83%) | $86.24 | $84.45 | 5.71 M | $70.88 B |
| 07/17/2026 | $87.14 | $86.05 (-1.25%) | $88.08 | $85.28 | 6.26 M | $72.16 B |
| 07/16/2026 | $84.15 | $86.25 (2.5%) | $86.30 | $83.74 | 11.08 M | $72.33 B |
| 07/15/2026 | $85.04 | $82.73 (-2.72%) | $86.35 | $82.59 | 13.86 M | $69.38 B |
| 07/14/2026 | $86.41 | $85.75 (-0.76%) | $87.33 | $85.34 | 5.02 M | $71.91 B |
| 07/13/2026 | $87.27 | $87.28 (0.01%) | $88.02 | $86.22 | 6.44 M | $73.19 B |
| 07/10/2026 | $84.99 | $86.28 (1.52%) | $86.45 | $83.80 | 5.03 M | $72.35 B |
| 07/09/2026 | $84.53 | $85.12 (0.7%) | $85.38 | $83.91 | 7.84 M | $71.38 B |
| 07/08/2026 | $86.40 | $84.98 (-1.64%) | $86.78 | $84.71 | 9.44 M | $71.26 B |
| 07/07/2026 | $85.62 | $86.65 (1.2%) | $86.77 | $84.83 | 7.78 M | $72.66 B |
| 07/06/2026 | $90.21 | $84.24 (-6.62%) | $90.25 | $82.71 | 15.34 M | $70.64 B |
| 07/02/2026 | $92.80 | $90.25 (-2.75%) | $93.52 | $88.00 | 12.89 M | $75.68 B |
| 07/01/2026 | $92.79 | $92.69 (-0.11%) | $92.91 | $91.69 | 8.69 M | $77.73 B |
| 06/30/2026 | $90.15 | $92.09 (2.15%) | $92.29 | $90.15 | 6.46 M | $77.22 B |
| 06/29/2026 | $89.61 | $90.16 (0.61%) | $92.51 | $89.57 | 8.65 M | $75.61 B |
| 06/26/2026 | $88.19 | $89.55 (1.54%) | $90.26 | $88.05 | 20.97 M | $75.09 B |
| 06/25/2026 | $86.76 | $86.90 (0.16%) | $88.05 | $86.42 | 8.26 M | $72.87 B |
| 06/24/2026 | $87.73 | $87.82 (0.1%) | $88.72 | $87.10 | 6.28 M | $73.64 B |
| 06/23/2026 | $86.87 | $87.54 (0.77%) | $88.00 | $86.48 | 7.50 M | $73.41 B |
| 06/22/2026 | $85.96 | $85.63 (-0.38%) | $86.10 | $84.76 | 10.90 M | $71.81 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.
