5 DAY PERFORMANCE
+8.95%
1 MONTH PERFORMANCE
+3.13%
3 MONTH PERFORMANCE
+6.66%
6 MONTH PERFORMANCE
+2.76%
YEAR-TO-DATE PERFORMANCE
+3.73%
1 YEAR PERFORMANCE
+3.67%
O`Reilly Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $85.80 | $85.63 (-0.2%) | $86.10 | $84.76 | 10.51 M | $71.81 B |
| 06/18/2026 | $88.17 | $86.84 (-1.51%) | $89.34 | $86.29 | 15.50 M | $72.82 B |
| 06/17/2026 | $89.80 | $88.40 (-1.56%) | $91.21 | $87.79 | 8.14 M | $74.13 B |
| 06/16/2026 | $90.79 | $90.68 (-0.12%) | $91.26 | $89.78 | 4.40 M | $76.04 B |
| 06/15/2026 | $90.96 | $90.26 (-0.77%) | $91.89 | $89.51 | 5.94 M | $75.69 B |
| 06/12/2026 | $90.10 | $91.02 (1.02%) | $91.27 | $88.48 | 6.52 M | $76.33 B |
| 06/11/2026 | $90.46 | $90.10 (-0.4%) | $91.73 | $89.57 | 6.66 M | $75.56 B |
| 06/10/2026 | $90.38 | $90.46 (0.09%) | $91.32 | $89.67 | 5.56 M | $75.86 B |
| 06/09/2026 | $88.76 | $89.49 (0.82%) | $90.48 | $88.30 | 10.80 M | $75.04 B |
| 06/08/2026 | $89.48 | $89.02 (-0.51%) | $90.19 | $88.93 | 6.91 M | $74.65 B |
| 06/05/2026 | $89.26 | $90.33 (1.2%) | $90.57 | $88.83 | 11.55 M | $75.75 B |
| 06/04/2026 | $89.05 | $88.40 (-0.73%) | $89.82 | $87.32 | 7.53 M | $74.13 B |
| 06/03/2026 | $85.63 | $87.38 (2.04%) | $87.94 | $85.48 | 7.43 M | $73.27 B |
| 06/02/2026 | $86.60 | $86.23 (-0.43%) | $86.64 | $85.35 | 6.85 M | $72.31 B |
| 06/01/2026 | $86.38 | $86.64 (0.3%) | $87.65 | $85.45 | 5.73 M | $72.65 B |
| 05/29/2026 | $88.25 | $86.88 (-1.55%) | $89.17 | $86.42 | 11.50 M | $72.86 B |
| 05/28/2026 | $89.09 | $89.23 (0.16%) | $89.65 | $88.05 | 6.35 M | $74.83 B |
| 05/27/2026 | $89.87 | $89.02 (-0.95%) | $90.09 | $88.25 | 6.74 M | $74.65 B |
| 05/26/2026 | $89.71 | $89.87 (0.18%) | $90.80 | $86.80 | 9.06 M | $75.36 B |
| 05/22/2026 | $92.01 | $91.74 (-0.29%) | $92.94 | $91.56 | 4.45 M | $76.93 B |
| 05/21/2026 | $91.68 | $92.34 (0.72%) | $93.77 | $91.28 | 4.69 M | $77.43 B |
| 05/20/2026 | $91.55 | $92.22 (0.73%) | $93.03 | $90.84 | 5.34 M | $77.33 B |
| 05/19/2026 | $92.00 | $91.92 (-0.09%) | $93.11 | $91.17 | 4.81 M | $77.08 B |
| 05/18/2026 | $88.82 | $91.74 (3.29%) | $91.81 | $88.65 | 6.26 M | $76.93 B |
| 05/15/2026 | $90.38 | $88.49 (-2.09%) | $90.63 | $88.17 | 6.31 M | $74.21 B |
| 05/14/2026 | $89.97 | $89.68 (-0.32%) | $90.68 | $88.72 | 7.05 M | $75.20 B |
| 05/13/2026 | $91.12 | $89.70 (-1.56%) | $92.17 | $88.82 | 6.41 M | $75.22 B |
| 05/12/2026 | $91.66 | $91.84 (0.2%) | $92.77 | $90.25 | 7.24 M | $77.02 B |
| 05/11/2026 | $92.33 | $91.35 (-1.06%) | $92.43 | $90.31 | 8.67 M | $76.60 B |
| 05/08/2026 | $94.58 | $92.96 (-1.71%) | $95.11 | $92.91 | 6.34 M | $77.95 B |
| 05/07/2026 | $94.74 | $94.58 (-0.17%) | $95.23 | $94.00 | 4.25 M | $79.31 B |
| 05/06/2026 | $94.55 | $94.78 (0.24%) | $95.67 | $94.17 | 4.03 M | $79.48 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 | $78.10 B |
| 04/23/2026 | $93.43 | $93.24 (-0.2%) | $94.25 | $92.22 | 4.11 M | $78.19 B |
| 04/22/2026 | $93.81 | $93.92 (0.12%) | $94.72 | $93.41 | 4.24 M | $78.76 B |
| 04/21/2026 | $92.62 | $93.81 (1.28%) | $93.84 | $92.04 | 4.83 M | $78.67 B |
| 04/20/2026 | $93.98 | $92.83 (-1.22%) | $94.40 | $92.58 | 5.22 M | $77.85 B |
| 04/17/2026 | $93.03 | $93.71 (0.73%) | $94.34 | $92.66 | 5.43 M | $78.58 B |
| 04/16/2026 | $93.18 | $92.71 (-0.5%) | $94.26 | $92.50 | 4.11 M | $77.74 B |
| 04/15/2026 | $93.36 | $93.60 (0.26%) | $93.88 | $92.63 | 4.32 M | $78.49 B |
| 04/14/2026 | $93.28 | $93.52 (0.26%) | $94.26 | $93.10 | 3.90 M | $78.42 B |
| 04/13/2026 | $93.13 | $94.01 (0.94%) | $94.07 | $92.53 | 3.65 M | $78.83 B |
| 04/10/2026 | $94.07 | $93.01 (-1.13%) | $94.07 | $92.23 | 4.40 M | $78.00 B |
| 04/09/2026 | $93.60 | $94.40 (0.85%) | $94.61 | $92.45 | 6.37 M | $79.16 B |
| 04/08/2026 | $91.36 | $93.06 (1.86%) | $93.08 | $91.36 | 4.38 M | $78.04 B |
| 04/07/2026 | $91.95 | $91.36 (-0.64%) | $92.31 | $91.17 | 3.43 M | $76.61 B |
| 04/06/2026 | $90.50 | $92.13 (1.8%) | $92.37 | $90.29 | 3.23 M | $77.26 B |
| 04/02/2026 | $91.47 | $91.42 (-0.05%) | $92.33 | $90.72 | 3.70 M | $76.66 B |
| 04/01/2026 | $92.48 | $92.10 (-0.41%) | $93.23 | $91.67 | 5.72 M | $77.23 B |
| 03/31/2026 | $92.36 | $92.31 (-0.05%) | $92.76 | $91.09 | 6.81 M | $77.41 B |
| 03/30/2026 | $89.91 | $92.11 (2.45%) | $92.63 | $89.90 | 6.01 M | $77.24 B |
| 03/27/2026 | $92.33 | $90.11 (-2.4%) | $92.63 | $90.10 | 6.36 M | $75.56 B |
| 03/26/2026 | $91.53 | $92.27 (0.81%) | $92.98 | $91.25 | 5.29 M | $77.38 B |
| 03/25/2026 | $88.70 | $91.16 (2.77%) | $91.25 | $88.26 | 5.63 M | $76.44 B |
| 03/24/2026 | $88.24 | $87.99 (-0.28%) | $88.95 | $87.72 | 5.55 M | $73.79 B |
| 03/23/2026 | $89.08 | $88.70 (-0.43%) | $89.71 | $87.52 | 8.48 M | $74.38 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.
