5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
+3.87%
3 MONTH PERFORMANCE
+12.07%
6 MONTH PERFORMANCE
+14.10%
YEAR-TO-DATE PERFORMANCE
+17.30%
1 YEAR PERFORMANCE
+27.50%
O'Reilly Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1,378.52 | $1,390.90 (0.9%) | $1,398.77 | $1,370.68 | 422,844 | $80.22 B |
| 04/16/2025 | $1,402.79 | $1,364.36 (-2.74%) | $1,408.55 | $1,361.60 | 397,041 | $78.69 B |
| 04/15/2025 | $1,418.27 | $1,397.93 (-1.43%) | $1,428.71 | $1,392.00 | 362,243 | $80.62 B |
| 04/14/2025 | $1,396.80 | $1,414.20 (1.25%) | $1,421.35 | $1,394.05 | 447,300 | $81.56 B |
| 04/11/2025 | $1,373.36 | $1,389.79 (1.2%) | $1,394.38 | $1,357.40 | 374,726 | $80.15 B |
| 04/10/2025 | $1,341.11 | $1,373.36 (2.4%) | $1,392.97 | $1,331.07 | 710,800 | $79.21 B |
| 04/09/2025 | $1,307.31 | $1,348.45 (3.15%) | $1,397.65 | $1,306.77 | 934,557 | $77.77 B |
| 04/08/2025 | $1,350.14 | $1,315.20 (-2.59%) | $1,372.68 | $1,301.82 | 593,000 | $75.85 B |
| 04/07/2025 | $1,368.93 | $1,333.84 (-2.56%) | $1,384.83 | $1,321.62 | 886,091 | $76.93 B |
| 04/04/2025 | $1,442.52 | $1,389.87 (-3.65%) | $1,453.58 | $1,389.54 | 1.11 M | $80.16 B |
| 04/03/2025 | $1,405.42 | $1,441.89 (2.59%) | $1,458.37 | $1,403.75 | 536,838 | $83.16 B |
| 04/02/2025 | $1,424.26 | $1,417.01 (-0.51%) | $1,438.43 | $1,416.33 | 398,337 | $81.72 B |
| 04/01/2025 | $1,425.50 | $1,431.80 (0.44%) | $1,436.90 | $1,421.01 | 370,115 | $82.58 B |
| 03/31/2025 | $1,417.36 | $1,432.58 (1.07%) | $1,450.00 | $1,417.36 | 505,741 | $82.62 B |
| 03/28/2025 | $1,417.25 | $1,408.55 (-0.61%) | $1,426.86 | $1,397.11 | 404,400 | $81.24 B |
| 03/27/2025 | $1,392.90 | $1,423.62 (2.21%) | $1,433.68 | $1,391.52 | 447,940 | $82.10 B |
| 03/26/2025 | $1,376.94 | $1,380.98 (0.29%) | $1,391.79 | $1,372.60 | 325,184 | $79.65 B |
| 03/25/2025 | $1,359.04 | $1,375.48 (1.21%) | $1,377.62 | $1,356.66 | 293,823 | $79.33 B |
| 03/24/2025 | $1,347.98 | $1,362.74 (1.09%) | $1,365.66 | $1,345.79 | 279,544 | $78.59 B |
| 03/21/2025 | $1,333.07 | $1,339.09 (0.45%) | $1,341.43 | $1,328.72 | 510,380 | $77.23 B |
| 03/20/2025 | $1,334.24 | $1,343.15 (0.67%) | $1,350.82 | $1,328.71 | 273,200 | $77.46 B |
| 03/19/2025 | $1,346.03 | $1,340.09 (-0.44%) | $1,354.71 | $1,329.79 | 297,106 | $77.29 B |
| 03/18/2025 | $1,341.30 | $1,338.75 (-0.19%) | $1,351.00 | $1,331.52 | 262,100 | $77.21 B |
| 03/17/2025 | $1,327.41 | $1,347.99 (1.55%) | $1,355.44 | $1,325.90 | 409,043 | $77.74 B |
| 03/14/2025 | $1,303.14 | $1,327.41 (1.86%) | $1,328.97 | $1,287.47 | 318,316 | $76.56 B |
| 03/13/2025 | $1,301.78 | $1,289.49 (-0.94%) | $1,311.48 | $1,283.28 | 326,488 | $74.37 B |
| 03/12/2025 | $1,320.46 | $1,309.29 (-0.85%) | $1,322.95 | $1,295.97 | 319,185 | $75.51 B |
| 03/11/2025 | $1,346.58 | $1,324.06 (-1.67%) | $1,356.77 | $1,312.78 | 403,483 | $76.36 B |
| 03/10/2025 | $1,320.58 | $1,346.58 (1.97%) | $1,352.37 | $1,320.58 | 465,047 | $77.66 B |
| 03/07/2025 | $1,336.33 | $1,319.01 (-1.3%) | $1,336.33 | $1,291.42 | 366,300 | $76.07 B |
| 03/06/2025 | $1,335.59 | $1,331.06 (-0.34%) | $1,350.69 | $1,320.01 | 445,456 | $76.77 B |
| 03/05/2025 | $1,348.11 | $1,339.67 (-0.63%) | $1,364.21 | $1,332.81 | 417,300 | $77.26 B |
| 03/04/2025 | $1,376.01 | $1,356.77 (-1.4%) | $1,389.05 | $1,353.54 | 479,207 | $78.25 B |
| 03/03/2025 | $1,382.15 | $1,375.99 (-0.45%) | $1,386.36 | $1,365.98 | 455,249 | $79.36 B |
| 02/28/2025 | $1,361.85 | $1,373.64 (0.87%) | $1,378.76 | $1,351.74 | 366,054 | $79.22 B |
| 02/27/2025 | $1,335.00 | $1,353.46 (1.38%) | $1,359.19 | $1,334.38 | 408,065 | $78.06 B |
| 02/26/2025 | $1,345.50 | $1,330.42 (-1.12%) | $1,346.77 | $1,323.43 | 318,558 | $76.73 B |
| 02/25/2025 | $1,320.98 | $1,346.58 (1.94%) | $1,348.99 | $1,320.01 | 409,158 | $77.66 B |
| 02/24/2025 | $1,311.61 | $1,314.91 (0.25%) | $1,316.07 | $1,305.45 | 375,124 | $75.83 B |
| 02/21/2025 | $1,314.29 | $1,303.41 (-0.83%) | $1,314.29 | $1,297.87 | 275,109 | $75.17 B |
| 02/20/2025 | $1,295.16 | $1,312.44 (1.33%) | $1,312.85 | $1,293.08 | 278,212 | $75.69 B |
| 02/19/2025 | $1,294.10 | $1,295.80 (0.13%) | $1,302.49 | $1,292.75 | 233,022 | $74.73 B |
| 02/18/2025 | $1,312.08 | $1,295.82 (-1.24%) | $1,312.08 | $1,285.16 | 377,947 | $74.73 B |
| 02/14/2025 | $1,340.66 | $1,318.80 (-1.63%) | $1,340.66 | $1,317.79 | 344,600 | $76.06 B |
| 02/13/2025 | $1,331.68 | $1,335.68 (0.3%) | $1,340.89 | $1,326.52 | 249,942 | $77.03 B |
| 02/12/2025 | $1,318.18 | $1,324.30 (0.46%) | $1,329.26 | $1,310.13 | 205,508 | $76.38 B |
| 02/11/2025 | $1,311.73 | $1,323.94 (0.93%) | $1,324.99 | $1,300.10 | 391,500 | $76.36 B |
| 02/10/2025 | $1,318.71 | $1,310.02 (-0.66%) | $1,326.83 | $1,307.07 | 265,900 | $75.55 B |
| 02/07/2025 | $1,326.02 | $1,316.75 (-0.7%) | $1,350.00 | $1,314.70 | 348,136 | $75.94 B |
| 02/06/2025 | $1,336.88 | $1,330.74 (-0.46%) | $1,347.97 | $1,313.18 | 427,600 | $76.75 B |
| 02/05/2025 | $1,341.40 | $1,348.24 (0.51%) | $1,350.27 | $1,335.43 | 528,099 | $77.76 B |
| 02/04/2025 | $1,293.41 | $1,334.19 (3.15%) | $1,336.63 | $1,293.41 | 387,661 | $76.95 B |
| 02/03/2025 | $1,297.50 | $1,316.06 (1.43%) | $1,318.00 | $1,291.10 | 439,111 | $75.90 B |
| 01/31/2025 | $1,306.18 | $1,294.42 (-0.9%) | $1,310.25 | $1,292.12 | 370,900 | $75.07 B |
| 01/30/2025 | $1,301.87 | $1,310.16 (0.64%) | $1,311.78 | $1,297.50 | 306,166 | $75.99 B |
| 01/29/2025 | $1,275.67 | $1,288.08 (0.97%) | $1,291.15 | $1,275.67 | 330,700 | $74.71 B |
| 01/28/2025 | $1,289.35 | $1,278.34 (-0.85%) | $1,289.93 | $1,264.42 | 354,800 | $74.14 B |
| 01/27/2025 | $1,249.64 | $1,282.53 (2.63%) | $1,285.90 | $1,249.64 | 431,799 | $74.38 B |
| 01/24/2025 | $1,259.53 | $1,254.00 (-0.44%) | $1,261.19 | $1,243.55 | 239,539 | $72.73 B |
| 01/23/2025 | $1,239.29 | $1,261.62 (1.8%) | $1,262.36 | $1,239.29 | 305,117 | $73.17 B |
| 01/22/2025 | $1,238.13 | $1,241.33 (0.26%) | $1,249.31 | $1,231.67 | 449,800 | $71.99 B |
| 01/21/2025 | $1,230.58 | $1,241.08 (0.85%) | $1,257.34 | $1,230.58 | 369,239 | $71.98 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.
