5 DAY PERFORMANCE
+3.34%
1 MONTH PERFORMANCE
+7.00%
3 MONTH PERFORMANCE
+5.86%
6 MONTH PERFORMANCE
+14.14%
YEAR-TO-DATE PERFORMANCE
+20.71%
1 YEAR PERFORMANCE
+36.22%
O'Reilly Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $95.09 | $95.42 (0.35%) | $95.52 | $94.43 | 5.14 M | $78.11 B |
| 07/22/2025 | $93.94 | $95.35 (1.5%) | $95.58 | $93.76 | 5.07 M | $78.06 B |
| 07/21/2025 | $92.26 | $94.15 (2.05%) | $94.64 | $92.19 | 5.31 M | $77.07 B |
| 07/18/2025 | $92.20 | $92.34 (0.15%) | $93.13 | $91.97 | 4.00 M | $75.59 B |
| 07/17/2025 | $91.03 | $91.59 (0.62%) | $92.62 | $91.03 | 3.83 M | $74.98 B |
| 07/16/2025 | $91.80 | $91.24 (-0.61%) | $92.04 | $90.38 | 4.02 M | $74.69 B |
| 07/15/2025 | $92.55 | $91.19 (-1.47%) | $93.05 | $91.16 | 3.83 M | $74.65 B |
| 07/14/2025 | $91.91 | $93.12 (1.32%) | $93.52 | $91.67 | 4.60 M | $76.23 B |
| 07/11/2025 | $92.04 | $91.62 (-0.46%) | $92.19 | $90.75 | 3.87 M | $75.00 B |
| 07/10/2025 | $92.21 | $92.38 (0.18%) | $93.50 | $92.21 | 4.64 M | $75.62 B |
| 07/09/2025 | $91.69 | $92.58 (0.97%) | $92.74 | $90.77 | 4.13 M | $75.79 B |
| 07/08/2025 | $92.15 | $91.64 (-0.55%) | $92.82 | $90.94 | 4.05 M | $75.02 B |
| 07/07/2025 | $91.10 | $92.67 (1.72%) | $92.86 | $90.77 | 4.64 M | $75.86 B |
| 07/03/2025 | $89.35 | $91.33 (2.22%) | $91.49 | $89.15 | 3.19 M | $74.77 B |
| 07/02/2025 | $90.07 | $89.32 (-0.83%) | $90.35 | $88.91 | 3.87 M | $73.12 B |
| 07/01/2025 | $90.26 | $90.50 (0.27%) | $91.77 | $90.17 | 4.55 M | $74.09 B |
| 06/30/2025 | $89.52 | $90.13 (0.68%) | $90.35 | $88.98 | 5.37 M | $73.78 B |
| 06/27/2025 | $88.18 | $89.16 (1.11%) | $89.76 | $87.82 | 5.84 M | $72.99 B |
| 06/26/2025 | $87.93 | $88.23 (0.34%) | $88.56 | $86.94 | 5.53 M | $72.23 B |
| 06/25/2025 | $89.18 | $87.84 (-1.5%) | $89.36 | $87.46 | 4.53 M | $71.91 B |
| 06/24/2025 | $90.92 | $89.18 (-1.91%) | $91.32 | $88.94 | 4.19 M | $73.01 B |
| 06/23/2025 | $90.01 | $91.26 (1.39%) | $91.34 | $89.93 | 5.01 M | $74.71 B |
| 06/20/2025 | $88.92 | $89.69 (0.87%) | $89.83 | $88.37 | 9.22 M | $73.42 B |
| 06/18/2025 | $89.18 | $88.32 (-0.96%) | $89.41 | $88.09 | 3.86 M | $72.30 B |
| 06/17/2025 | $87.91 | $88.80 (1.01%) | $89.58 | $87.70 | 5.67 M | $72.69 B |
| 06/16/2025 | $89.91 | $88.12 (-1.99%) | $90.28 | $87.66 | 6.01 M | $72.14 B |
| 06/13/2025 | $90.70 | $89.91 (-0.87%) | $91.64 | $89.40 | 4.02 M | $73.60 B |
| 06/12/2025 | $90.05 | $91.05 (1.11%) | $91.34 | $90.00 | 4.60 M | $74.54 B |
| 06/11/2025 | $91.71 | $90.01 (-1.85%) | $91.87 | $89.53 | 5.80 M | $73.68 B |
| 06/10/2025 | $90.00 | $91.71 (1.9%) | $92.12 | $89.61 | 5.20 M | $75.08 B |
| 06/09/2025 | $91.67 | $89.87 (-1.96%) | $91.75 | $88.82 | 83.72 M | $73.57 B |
| 06/06/2025 | $91.92 | $91.85 (-0.08%) | $92.96 | $91.16 | 75.10 M | $75.19 B |
| 06/05/2025 | $90.86 | $91.45 (0.65%) | $91.67 | $90.59 | 59.86 M | $74.86 B |
| 06/04/2025 | $91.47 | $91.11 (-0.39%) | $91.91 | $89.83 | 68.92 M | $74.59 B |
| 06/03/2025 | $90.97 | $91.47 (0.55%) | $91.87 | $90.17 | 104.42 M | $74.88 B |
| 06/02/2025 | $90.48 | $91.38 (0.99%) | $91.57 | $90.12 | 131.46 M | $74.81 B |
| 05/30/2025 | $90.34 | $91.17 (0.92%) | $91.53 | $90.19 | 161.84 M | $74.63 B |
| 05/29/2025 | $90.41 | $90.14 (-0.3%) | $90.72 | $89.60 | 67.55 M | $73.79 B |
| 05/28/2025 | $90.73 | $90.50 (-0.25%) | $91.59 | $90.43 | 65.58 M | $74.09 B |
| 05/27/2025 | $91.67 | $90.76 (-0.99%) | $92.61 | $90.40 | 98.56 M | $74.30 B |
| 05/23/2025 | $90.72 | $91.62 (0.99%) | $92.10 | $90.57 | 64.66 M | $75.00 B |
| 05/22/2025 | $91.97 | $90.99 (-1.07%) | $92.18 | $90.43 | 68.76 M | $74.49 B |
| 05/21/2025 | $91.71 | $91.37 (-0.37%) | $92.61 | $90.99 | 54.02 M | $74.80 B |
| 05/20/2025 | $92.33 | $92.41 (0.09%) | $93.24 | $92.31 | 57.15 M | $75.65 B |
| 05/19/2025 | $91.93 | $92.93 (1.09%) | $93.12 | $91.92 | 69.80 M | $76.08 B |
| 05/16/2025 | $91.55 | $92.11 (0.61%) | $92.16 | $91.00 | 72.56 M | $75.40 B |
| 05/15/2025 | $88.59 | $91.34 (3.1%) | $91.34 | $88.59 | 100.49 M | $74.77 B |
| 05/14/2025 | $87.47 | $88.38 (1.04%) | $88.78 | $87.47 | 95.23 M | $72.35 B |
| 05/13/2025 | $89.58 | $88.05 (-1.71%) | $89.65 | $87.69 | 156.55 M | $72.08 B |
| 05/12/2025 | $91.57 | $89.31 (-2.47%) | $91.57 | $87.23 | 129.10 M | $73.11 B |
| 05/09/2025 | $90.68 | $90.62 (-0.07%) | $91.00 | $89.84 | 4.08 M | $74.18 B |
| 05/08/2025 | $92.00 | $90.68 (-1.43%) | $92.37 | $90.55 | 4.46 M | $74.23 B |
| 05/07/2025 | $92.42 | $91.87 (-0.6%) | $93.05 | $91.64 | 5.08 M | $75.21 B |
| 05/06/2025 | $92.34 | $92.44 (0.11%) | $92.81 | $92.00 | 5.68 M | $75.67 B |
| 05/05/2025 | $93.38 | $92.48 (-0.96%) | $93.61 | $92.34 | 5.03 M | $75.71 B |
| 05/02/2025 | $94.89 | $93.76 (-1.19%) | $95.88 | $93.50 | 4.28 M | $76.75 B |
| 05/01/2025 | $93.67 | $93.85 (0.19%) | $94.26 | $92.47 | 5.27 M | $76.83 B |
| 04/30/2025 | $93.04 | $94.35 (1.41%) | $94.50 | $92.27 | 6.28 M | $77.24 B |
| 04/29/2025 | $90.81 | $93.28 (2.72%) | $93.50 | $90.81 | 6.07 M | $76.36 B |
| 04/28/2025 | $90.17 | $91.34 (1.3%) | $91.55 | $90.17 | 7.39 M | $74.77 B |
| 04/25/2025 | $90.06 | $89.80 (-0.29%) | $90.63 | $88.58 | 7.98 M | $73.51 B |
| 04/24/2025 | $90.59 | $90.14 (-0.5%) | $91.04 | $88.88 | 16.63 M | $73.79 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.
