5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
+8.19%
6 MONTH PERFORMANCE
+12.75%
YEAR-TO-DATE PERFORMANCE
+28.58%
1 YEAR PERFORMANCE
+28.32%
O'Reilly Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $1,206.53 | $1,221.65 (1.25%) | $1,231.80 | $1,206.53 | 144,053 | $70.61 B |
| 12/23/2024 | $1,210.23 | $1,207.26 (-0.25%) | $1,210.35 | $1,195.55 | 306,601 | $70.02 B |
| 12/20/2024 | $1,204.04 | $1,219.11 (1.25%) | $1,229.64 | $1,202.74 | 861,253 | $70.71 B |
| 12/19/2024 | $1,225.14 | $1,214.39 (-0.88%) | $1,234.50 | $1,212.98 | 402,301 | $70.43 B |
| 12/18/2024 | $1,242.09 | $1,225.14 (-1.36%) | $1,250.75 | $1,224.22 | 328,600 | $71.06 B |
| 12/17/2024 | $1,268.86 | $1,246.08 (-1.8%) | $1,274.50 | $1,242.15 | 493,744 | $72.27 B |
| 12/16/2024 | $1,268.01 | $1,268.86 (0.07%) | $1,283.96 | $1,266.98 | 373,564 | $73.59 B |
| 12/13/2024 | $1,268.83 | $1,270.60 (0.14%) | $1,281.95 | $1,264.15 | 203,100 | $73.69 B |
| 12/12/2024 | $1,270.30 | $1,269.72 (-0.05%) | $1,273.88 | $1,254.20 | 231,000 | $73.64 B |
| 12/11/2024 | $1,266.35 | $1,269.01 (0.21%) | $1,275.80 | $1,261.93 | 274,400 | $73.60 B |
| 12/10/2024 | $1,255.85 | $1,266.35 (0.84%) | $1,273.60 | $1,251.87 | 320,534 | $73.45 B |
| 12/09/2024 | $1,258.66 | $1,254.90 (-0.3%) | $1,265.52 | $1,240.23 | 312,574 | $72.78 B |
| 12/06/2024 | $1,243.10 | $1,257.78 (1.18%) | $1,260.04 | $1,241.02 | 317,200 | $72.95 B |
| 12/05/2024 | $1,239.49 | $1,234.81 (-0.38%) | $1,245.73 | $1,226.78 | 274,900 | $71.62 B |
| 12/04/2024 | $1,241.41 | $1,242.92 (0.12%) | $1,253.06 | $1,239.49 | 257,110 | $72.09 B |
| 12/03/2024 | $1,250.50 | $1,247.99 (-0.2%) | $1,252.50 | $1,237.63 | 263,600 | $72.38 B |
| 12/02/2024 | $1,243.22 | $1,246.82 (0.29%) | $1,255.40 | $1,240.36 | 424,400 | $72.31 B |
| 11/29/2024 | $1,239.67 | $1,243.22 (0.29%) | $1,251.60 | $1,239.67 | 149,426 | $72.10 B |
| 11/27/2024 | $1,246.00 | $1,244.01 (-0.16%) | $1,249.86 | $1,235.91 | 214,900 | $72.15 B |
| 11/26/2024 | $1,231.36 | $1,244.22 (1.04%) | $1,245.54 | $1,223.04 | 375,076 | $72.16 B |
| 11/25/2024 | $1,239.92 | $1,238.76 (-0.09%) | $1,253.02 | $1,234.20 | 521,913 | $71.85 B |
| 11/22/2024 | $1,216.79 | $1,227.37 (0.87%) | $1,228.81 | $1,213.98 | 338,600 | $72.23 B |
| 11/21/2024 | $1,206.43 | $1,204.74 (-0.14%) | $1,206.43 | $1,185.12 | 344,200 | $70.90 B |
| 11/20/2024 | $1,200.59 | $1,188.87 (-0.98%) | $1,202.49 | $1,181.45 | 405,947 | $69.76 B |
| 11/19/2024 | $1,212.81 | $1,200.59 (-1.01%) | $1,213.22 | $1,197.58 | 332,504 | $70.65 B |
| 11/18/2024 | $1,207.36 | $1,216.67 (0.77%) | $1,222.16 | $1,207.36 | 397,100 | $71.39 B |
| 11/15/2024 | $1,226.70 | $1,213.37 (-1.09%) | $1,228.79 | $1,210.60 | 437,650 | $71.20 B |
| 11/14/2024 | $1,240.25 | $1,224.40 (-1.28%) | $1,255.30 | $1,220.76 | 414,451 | $72.05 B |
| 11/13/2024 | $1,233.50 | $1,238.78 (0.43%) | $1,252.54 | $1,233.50 | 287,444 | $72.69 B |
| 11/12/2024 | $1,234.92 | $1,236.85 (0.16%) | $1,244.50 | $1,228.25 | 298,381 | $72.58 B |
| 11/11/2024 | $1,228.56 | $1,228.52 (-0%) | $1,241.29 | $1,224.07 | 366,216 | $72.09 B |
| 11/08/2024 | $1,228.04 | $1,217.70 (-0.84%) | $1,233.80 | $1,216.77 | 313,310 | $71.66 B |
| 11/07/2024 | $1,231.93 | $1,214.51 (-1.41%) | $1,231.93 | $1,213.17 | 414,700 | $71.47 B |
| 11/06/2024 | $1,194.74 | $1,234.15 (3.3%) | $1,239.65 | $1,191.31 | 563,468 | $72.42 B |
| 11/05/2024 | $1,157.56 | $1,162.33 (0.41%) | $1,166.32 | $1,153.72 | 260,386 | $68.40 B |
| 11/04/2024 | $1,151.69 | $1,157.56 (0.51%) | $1,165.16 | $1,151.27 | 358,100 | $67.92 B |
| 11/01/2024 | $1,146.44 | $1,146.59 (0.01%) | $1,162.98 | $1,143.29 | 496,806 | $67.47 B |
| 10/31/2024 | $1,161.00 | $1,153.14 (-0.68%) | $1,168.80 | $1,151.05 | 473,524 | $67.67 B |
| 10/30/2024 | $1,171.37 | $1,162.21 (-0.78%) | $1,185.20 | $1,157.97 | 329,000 | $68.39 B |
| 10/29/2024 | $1,195.55 | $1,175.90 (-1.64%) | $1,195.63 | $1,175.53 | 470,621 | $69.00 B |
| 10/28/2024 | $1,199.87 | $1,197.11 (-0.23%) | $1,206.53 | $1,192.23 | 356,050 | $70.45 B |
| 10/25/2024 | $1,208.26 | $1,195.22 (-1.08%) | $1,215.75 | $1,193.69 | 238,300 | $70.34 B |
| 10/24/2024 | $1,181.90 | $1,199.77 (1.51%) | $1,218.50 | $1,175.40 | 430,628 | $70.60 B |
| 10/23/2024 | $1,195.40 | $1,199.25 (0.32%) | $1,208.10 | $1,195.40 | 494,800 | $70.37 B |
| 10/22/2024 | $1,199.35 | $1,205.38 (0.5%) | $1,211.95 | $1,194.00 | 293,300 | $70.73 B |
| 10/21/2024 | $1,214.46 | $1,219.01 (0.37%) | $1,221.18 | $1,208.94 | 267,800 | $71.74 B |
| 10/18/2024 | $1,208.79 | $1,210.96 (0.18%) | $1,218.14 | $1,203.85 | 227,202 | $71.06 B |
| 10/17/2024 | $1,199.09 | $1,204.22 (0.43%) | $1,207.32 | $1,193.75 | 177,100 | $70.66 B |
| 10/16/2024 | $1,184.73 | $1,198.90 (1.2%) | $1,203.45 | $1,183.93 | 282,100 | $70.35 B |
| 10/15/2024 | $1,203.42 | $1,190.00 (-1.12%) | $1,221.05 | $1,183.58 | 355,314 | $69.83 B |
| 10/14/2024 | $1,185.16 | $1,202.59 (1.47%) | $1,203.95 | $1,182.32 | 207,500 | $70.57 B |
| 10/11/2024 | $1,178.94 | $1,187.53 (0.73%) | $1,190.32 | $1,175.72 | 176,553 | $69.88 B |
| 10/10/2024 | $1,180.00 | $1,171.36 (-0.73%) | $1,184.12 | $1,165.21 | 207,132 | $68.73 B |
| 10/09/2024 | $1,169.00 | $1,177.16 (0.7%) | $1,186.91 | $1,163.96 | 259,513 | $69.07 B |
| 10/08/2024 | $1,151.42 | $1,167.53 (1.4%) | $1,169.77 | $1,145.74 | 245,400 | $68.51 B |
| 10/07/2024 | $1,153.49 | $1,151.42 (-0.18%) | $1,171.39 | $1,147.74 | 249,583 | $67.56 B |
| 10/04/2024 | $1,153.22 | $1,154.90 (0.15%) | $1,157.00 | $1,141.47 | 257,240 | $67.96 B |
| 10/03/2024 | $1,147.56 | $1,149.31 (0.15%) | $1,151.91 | $1,138.89 | 189,700 | $67.44 B |
| 10/02/2024 | $1,161.36 | $1,154.92 (-0.55%) | $1,167.05 | $1,152.64 | 230,300 | $67.77 B |
| 10/01/2024 | $1,153.66 | $1,161.99 (0.72%) | $1,166.20 | $1,145.39 | 303,831 | $68.18 B |
| 09/30/2024 | $1,154.04 | $1,151.60 (-0.21%) | $1,157.66 | $1,141.90 | 357,855 | $67.77 B |
| 09/27/2024 | $1,164.70 | $1,146.03 (-1.6%) | $1,164.70 | $1,138.60 | 334,636 | $67.25 B |
| 09/26/2024 | $1,144.63 | $1,159.62 (1.31%) | $1,162.70 | $1,136.85 | 320,040 | $68.05 B |
| 09/25/2024 | $1,136.75 | $1,142.81 (0.53%) | $1,143.86 | $1,129.83 | 289,422 | $67.25 B |
| 09/24/2024 | $1,110.50 | $1,129.22 (1.69%) | $1,130.50 | $1,100.00 | 397,800 | $66.45 B |