-
5 DAY PERFORMANCE
-0.71% -
1 MONTH PERFORMANCE
+0.45% -
3 MONTH PERFORMANCE
+15.83% -
6 MONTH PERFORMANCE
+4.18% -
YEAR-TO-DATE PERFORMANCE
+18.88% -
1 YEAR PERFORMANCE
+17.86%
O'Reilly Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $1,118.20 | $1,129.43 (1%) | $1,133.15 | $1,118.20 | 229,856 | $65.94 B |
| 09/09/2024 | $1,123.98 | $1,124.02 (0%) | $1,135.05 | $1,116.71 | 243,000 | $66.15 B |
| 09/06/2024 | $1,139.28 | $1,119.18 (-1.76%) | $1,143.17 | $1,117.33 | 325,800 | $65.86 B |
| 09/05/2024 | $1,137.86 | $1,137.59 (-0.02%) | $1,138.62 | $1,117.80 | 442,226 | $66.94 B |
| 09/04/2024 | $1,140.17 | $1,137.73 (-0.21%) | $1,142.86 | $1,125.68 | 221,900 | $66.95 B |
| 09/03/2024 | $1,132.32 | $1,136.81 (0.4%) | $1,139.94 | $1,122.85 | 398,321 | $66.90 B |
| 08/30/2024 | $1,138.26 | $1,129.97 (-0.73%) | $1,141.21 | $1,119.08 | 354,400 | $66.50 B |
| 08/29/2024 | $1,143.27 | $1,138.47 (-0.42%) | $1,148.89 | $1,131.80 | 303,443 | $67.00 B |
| 08/28/2024 | $1,123.82 | $1,138.70 (1.32%) | $1,149.00 | $1,123.82 | 299,109 | $67.01 B |
| 08/27/2024 | $1,122.99 | $1,127.73 (0.42%) | $1,128.18 | $1,116.76 | 215,115 | $66.36 B |
| 08/26/2024 | $1,116.60 | $1,120.28 (0.33%) | $1,124.71 | $1,115.75 | 213,000 | $65.93 B |
| 08/23/2024 | $1,132.80 | $1,116.57 (-1.43%) | $1,138.82 | $1,111.99 | 256,526 | $65.71 B |
| 08/22/2024 | $1,129.32 | $1,127.67 (-0.15%) | $1,140.23 | $1,122.01 | 284,300 | $66.36 B |
| 08/21/2024 | $1,134.99 | $1,138.16 (0.28%) | $1,143.54 | $1,126.93 | 269,756 | $66.98 B |
| 08/20/2024 | $1,121.00 | $1,126.57 (0.5%) | $1,132.98 | $1,116.05 | 291,300 | $66.30 B |
| 08/19/2024 | $1,122.81 | $1,121.50 (-0.12%) | $1,122.81 | $1,109.04 | 232,300 | $66.00 B |
| 08/16/2024 | $1,119.26 | $1,119.52 (0.02%) | $1,125.75 | $1,113.91 | 263,141 | $65.88 B |
| 08/15/2024 | $1,135.00 | $1,115.89 (-1.68%) | $1,140.00 | $1,106.22 | 338,237 | $65.67 B |
| 08/14/2024 | $1,110.31 | $1,129.22 (1.7%) | $1,131.36 | $1,110.31 | 382,117 | $66.45 B |
| 08/13/2024 | $1,119.30 | $1,114.72 (-0.41%) | $1,124.39 | $1,110.08 | 320,317 | $65.60 B |
| 08/12/2024 | $1,120.62 | $1,121.07 (0.04%) | $1,125.47 | $1,110.41 | 387,406 | $65.97 B |
| 08/09/2024 | $1,117.03 | $1,124.41 (0.66%) | $1,126.43 | $1,111.27 | 208,800 | $66.17 B |
| 08/08/2024 | $1,109.07 | $1,120.90 (1.07%) | $1,129.35 | $1,105.38 | 281,700 | $65.96 B |
| 08/07/2024 | $1,109.01 | $1,109.05 (0%) | $1,131.68 | $1,106.97 | 361,876 | $65.27 B |
| 08/06/2024 | $1,098.78 | $1,111.30 (1.14%) | $1,129.01 | $1,098.78 | 427,249 | $65.40 B |
| 08/05/2024 | $1,145.50 | $1,105.52 (-3.49%) | $1,145.50 | $1,101.31 | 451,155 | $65.06 B |
| 08/02/2024 | $1,139.23 | $1,137.02 (-0.19%) | $1,139.23 | $1,107.90 | 477,432 | $66.91 B |
| 08/01/2024 | $1,130.80 | $1,133.40 (0.23%) | $1,140.84 | $1,123.20 | 337,914 | $66.70 B |
| 07/31/2024 | $1,147.38 | $1,126.34 (-1.83%) | $1,147.38 | $1,123.22 | 505,116 | $66.28 B |
| 07/30/2024 | $1,118.50 | $1,140.90 (2%) | $1,143.51 | $1,116.67 | 421,451 | $67.14 B |
| 07/29/2024 | $1,119.72 | $1,118.19 (-0.14%) | $1,121.54 | $1,104.91 | 325,870 | $65.80 B |
| 07/26/2024 | $1,094.24 | $1,110.31 (1.47%) | $1,124.45 | $1,091.09 | 549,923 | $65.34 B |
| 07/25/2024 | $1,050.71 | $1,092.91 (4.02%) | $1,112.18 | $1,050.71 | 881,218 | $64.32 B |
| 07/24/2024 | $1,051.08 | $1,050.71 (-0.04%) | $1,061.59 | $1,040.00 | 558,800 | $61.83 B |
| 07/23/2024 | $1,050.61 | $1,049.01 (-0.15%) | $1,061.96 | $1,046.75 | 328,211 | $61.73 B |
| 07/22/2024 | $1,049.00 | $1,057.10 (0.77%) | $1,064.55 | $1,049.00 | 431,971 | $62.21 B |
| 07/19/2024 | $1,029.64 | $1,042.86 (1.28%) | $1,046.72 | $1,028.44 | 392,783 | $61.37 B |
| 07/18/2024 | $1,041.68 | $1,028.09 (-1.3%) | $1,051.90 | $1,026.62 | 369,629 | $60.50 B |
| 07/17/2024 | $1,045.61 | $1,043.63 (-0.19%) | $1,056.73 | $1,042.30 | 334,351 | $61.42 B |
| 07/16/2024 | $1,046.08 | $1,043.52 (-0.24%) | $1,054.59 | $1,038.32 | 272,955 | $61.41 B |
| 07/15/2024 | $1,032.86 | $1,042.41 (0.92%) | $1,052.94 | $1,030.66 | 302,692 | $61.34 B |
| 07/12/2024 | $1,035.93 | $1,040.11 (0.4%) | $1,055.67 | $1,032.96 | 367,443 | $61.21 B |
| 07/11/2024 | $1,023.82 | $1,032.99 (0.9%) | $1,043.16 | $1,021.00 | 440,349 | $60.79 B |
| 07/10/2024 | $1,020.33 | $1,028.19 (0.77%) | $1,031.52 | $1,014.68 | 290,437 | $60.51 B |
| 07/09/2024 | $1,020.25 | $1,015.62 (-0.45%) | $1,023.87 | $1,013.18 | 243,073 | $59.77 B |
| 07/08/2024 | $1,022.09 | $1,022.79 (0.07%) | $1,033.05 | $1,018.23 | 257,566 | $60.19 B |
| 07/05/2024 | $1,024.41 | $1,026.82 (0.24%) | $1,029.58 | $1,015.84 | 305,008 | $60.43 B |
| 07/03/2024 | $1,033.39 | $1,020.54 (-1.24%) | $1,038.33 | $1,014.93 | 254,954 | $60.06 B |
| 07/02/2024 | $1,017.98 | $1,037.06 (1.87%) | $1,037.80 | $1,013.89 | 377,871 | $61.03 B |
| 07/01/2024 | $1,050.07 | $1,016.32 (-3.21%) | $1,057.37 | $1,008.55 | 542,632 | $59.81 B |
| 06/28/2024 | $1,053.14 | $1,056.06 (0.28%) | $1,068.53 | $1,049.24 | 585,662 | $61.97 B |
| 06/27/2024 | $1,054.66 | $1,057.42 (0.26%) | $1,057.80 | $1,046.61 | 331,007 | $62.05 B |
| 06/26/2024 | $1,048.00 | $1,050.85 (0.27%) | $1,055.20 | $1,043.77 | 402,491 | $61.66 B |
| 06/25/2024 | $1,086.13 | $1,057.79 (-2.61%) | $1,086.13 | $1,051.89 | 452,930 | $62.07 B |
| 06/24/2024 | $1,086.45 | $1,083.52 (-0.27%) | $1,086.45 | $1,074.78 | 363,270 | $63.58 B |
| 06/21/2024 | $1,085.90 | $1,081.79 (-0.38%) | $1,091.22 | $1,077.40 | 663,576 | $63.48 B |
| 06/20/2024 | $1,059.50 | $1,080.57 (1.99%) | $1,083.24 | $1,059.50 | 724,408 | $63.41 B |
| 06/18/2024 | $1,044.08 | $1,056.65 (1.2%) | $1,058.92 | $1,042.07 | 385,617 | $62.00 B |
| 06/17/2024 | $1,007.02 | $1,043.25 (3.6%) | $1,047.69 | $1,004.06 | 649,250 | $61.22 B |
| 06/14/2024 | $995.64 | $1,007.31 (1.17%) | $1,007.42 | $988.86 | 539,056 | $59.11 B |
| 06/13/2024 | $1,001.04 | $995.78 (-0.53%) | $1,003.89 | $992.37 | 450,753 | $58.43 B |
| 06/12/2024 | $996.92 | $1,004.24 (0.73%) | $1,016.15 | $989.91 | 492,301 | $58.93 B |
| 06/11/2024 | $978.68 | $1,000.03 (2.18%) | $1,002.90 | $975.95 | 635,534 | $58.68 B |
| 06/10/2024 | $980.93 | $975.14 (-0.59%) | $982.61 | $969.70 | 354,816 | $57.22 B |