5 DAY PERFORMANCE
+5.89%
1 MONTH PERFORMANCE
+12.31%
3 MONTH PERFORMANCE
-0.18%
6 MONTH PERFORMANCE
+0.41%
YEAR-TO-DATE PERFORMANCE
+3.73%
1 YEAR PERFORMANCE
-9.41%
O`Reilly Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $93.75 | $93.37 (-0.41%) | $93.98 | $92.94 | 1.31 M | $76.93 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 |
| 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 |
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.
