5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
+8.66%
3 MONTH PERFORMANCE
+4.65%
6 MONTH PERFORMANCE
+2.64%
YEAR-TO-DATE PERFORMANCE
+9.90%
1 YEAR PERFORMANCE
+17.24%
O'Reilly Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $99.76 | $100.24 (0.48%) | $102.11 | $99.64 | 6.42 M | $85.03 B |
| 01/23/2026 | $98.73 | $99.23 (0.51%) | $99.63 | $98.61 | 6.24 M | $84.18 B |
| 01/22/2026 | $98.27 | $98.88 (0.62%) | $99.31 | $97.71 | 4.92 M | $83.88 B |
| 01/21/2026 | $95.16 | $98.78 (3.8%) | $98.97 | $94.95 | 7.06 M | $83.79 B |
| 01/20/2026 | $94.38 | $95.24 (0.91%) | $95.81 | $94.07 | 6.14 M | $80.79 B |
| 01/16/2026 | $93.47 | $94.70 (1.32%) | $94.82 | $92.74 | 6.72 M | $80.33 B |
| 01/15/2026 | $95.06 | $93.64 (-1.49%) | $95.34 | $93.08 | 5.92 M | $79.43 B |
| 01/14/2026 | $94.49 | $95.02 (0.56%) | $95.33 | $94.07 | 4.91 M | $80.60 B |
| 01/13/2026 | $95.15 | $94.63 (-0.55%) | $95.54 | $94.02 | 4.97 M | $80.27 B |
| 01/12/2026 | $94.06 | $95.60 (1.64%) | $96.00 | $93.92 | 7.44 M | $81.10 B |
| 01/09/2026 | $91.44 | $93.80 (2.58%) | $94.01 | $91.38 | 6.72 M | $79.57 B |
| 01/08/2026 | $90.82 | $91.63 (0.89%) | $92.43 | $90.53 | 6.79 M | $77.73 B |
| 01/07/2026 | $91.27 | $90.85 (-0.46%) | $91.81 | $90.48 | 5.35 M | $77.07 B |
| 01/06/2026 | $90.14 | $90.39 (0.28%) | $90.57 | $89.20 | 9.94 M | $76.68 B |
| 01/05/2026 | $89.42 | $90.58 (1.3%) | $91.03 | $89.12 | 5.38 M | $76.84 B |
| 01/02/2026 | $90.74 | $90.34 (-0.44%) | $91.03 | $89.97 | 4.56 M | $76.63 B |
| 12/31/2025 | $91.41 | $91.21 (-0.22%) | $91.55 | $91.01 | 3.84 M | $77.37 B |
| 12/30/2025 | $91.51 | $91.47 (-0.04%) | $91.76 | $91.06 | 3.06 M | $77.59 B |
| 12/29/2025 | $92.82 | $91.78 (-1.12%) | $92.88 | $91.51 | 4.03 M | $77.86 B |
| 12/26/2025 | $92.23 | $92.25 (0.02%) | $92.67 | $91.92 | 2.26 M | $78.25 B |
| 12/24/2025 | $91.95 | $92.40 (0.49%) | $92.71 | $91.78 | 2.00 M | $78.38 B |
| 12/23/2025 | $91.86 | $92.07 (0.23%) | $92.30 | $91.51 | 5.28 M | $78.10 B |
| 12/22/2025 | $91.00 | $91.75 (0.82%) | $91.86 | $90.85 | 4.14 M | $77.83 B |
| 12/19/2025 | $91.85 | $91.00 (-0.93%) | $92.14 | $90.63 | 15.35 M | $77.19 B |
| 12/18/2025 | $92.85 | $91.79 (-1.14%) | $93.16 | $91.50 | 8.21 M | $77.86 B |
| 12/17/2025 | $92.35 | $92.85 (0.54%) | $93.64 | $92.21 | 6.07 M | $78.76 B |
| 12/16/2025 | $94.87 | $92.90 (-2.08%) | $95.60 | $92.77 | 5.66 M | $78.81 B |
| 12/15/2025 | $94.18 | $95.14 (1.02%) | $95.71 | $93.26 | 6.61 M | $80.71 B |
| 12/12/2025 | $94.57 | $94.11 (-0.49%) | $94.93 | $93.68 | 4.25 M | $79.83 B |
| 12/11/2025 | $94.22 | $93.96 (-0.28%) | $94.84 | $93.74 | 4.48 M | $79.71 B |
| 12/10/2025 | $94.41 | $93.63 (-0.83%) | $95.16 | $93.19 | 7.45 M | $79.43 B |
| 12/09/2025 | $97.81 | $94.25 (-3.64%) | $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 |
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.
