O'Reilly Automotive, Inc. (FRA:OM6)
Germany · Delayed Price · Currency is EUR 86.98
-0.50 (-0.57%)
At close: Dec 1, 2025
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 87.08 | 87.48 | 87.08 | 87.48 | 87.48 | 0.69% | - |
| Nov 27, 2025 | 86.90 | 86.92 | 86.88 | 86.88 | 86.88 | -0.69% | - |
| Nov 26, 2025 | 87.08 | 87.80 | 87.08 | 87.48 | 87.48 | -0.16% | - |
| Nov 25, 2025 | 85.20 | 87.62 | 85.20 | 87.62 | 87.62 | 2.19% | - |
| Nov 24, 2025 | 86.60 | 88.00 | 85.74 | 85.74 | 85.74 | -1.52% | 55 |
| Nov 21, 2025 | 85.42 | 87.52 | 85.42 | 87.06 | 87.06 | 1.61% | - |
| Nov 20, 2025 | 85.18 | 86.04 | 85.18 | 85.68 | 85.68 | 0.28% | 20 |
| Nov 19, 2025 | 84.86 | 85.68 | 84.86 | 85.44 | 85.44 | 0.61% | 248 |
| Nov 18, 2025 | 84.86 | 86.16 | 84.86 | 84.92 | 84.92 | -0.86% | 177 |
| Nov 17, 2025 | 85.82 | 85.82 | 84.86 | 85.66 | 85.66 | 1.01% | 82 |
| Nov 14, 2025 | 83.80 | 85.20 | 83.66 | 84.80 | 84.80 | 0.50% | 124 |
| Nov 13, 2025 | 84.26 | 85.34 | 84.26 | 84.38 | 84.38 | -0.17% | - |
| Nov 12, 2025 | 85.16 | 85.20 | 84.52 | 84.52 | 84.52 | -1.17% | - |
| Nov 11, 2025 | 84.28 | 85.62 | 84.28 | 85.52 | 85.52 | 0.85% | 974 |
| Nov 10, 2025 | 83.50 | 84.80 | 83.28 | 84.80 | 84.80 | 0.93% | 50 |
| Nov 7, 2025 | 81.86 | 84.02 | 81.86 | 84.02 | 84.02 | 2.24% | 310 |
| Nov 6, 2025 | 81.82 | 82.70 | 81.30 | 82.18 | 82.18 | -0.56% | 410 |
| Nov 5, 2025 | 81.42 | 83.46 | 81.42 | 82.64 | 82.64 | 1.22% | 460 |
| Nov 4, 2025 | 78.42 | 81.64 | 78.42 | 81.64 | 81.64 | 2.80% | - |
| Nov 3, 2025 | 81.00 | 81.00 | 78.46 | 79.42 | 79.42 | -2.81% | 51 |
| Oct 31, 2025 | 81.74 | 82.62 | 81.72 | 81.72 | 81.72 | -0.22% | 300 |
| Oct 30, 2025 | 81.22 | 82.98 | 81.22 | 81.90 | 81.90 | 0.71% | 10 |
| Oct 29, 2025 | 83.00 | 83.00 | 81.32 | 81.32 | 81.32 | -1.36% | 1 |
| Oct 28, 2025 | 82.04 | 83.78 | 82.04 | 82.44 | 82.44 | 0.34% | 60 |
| Oct 27, 2025 | 84.02 | 84.02 | 81.80 | 82.16 | 82.16 | -1.77% | 364 |
| Oct 24, 2025 | 84.18 | 84.20 | 83.64 | 83.64 | 83.64 | -1.20% | - |
| Oct 23, 2025 | 86.66 | 87.04 | 82.10 | 84.66 | 84.66 | -2.67% | 32 |
| Oct 22, 2025 | 86.70 | 87.20 | 86.70 | 86.98 | 86.98 | -0.23% | - |
| Oct 21, 2025 | 86.08 | 87.30 | 86.08 | 87.18 | 87.18 | 0.60% | - |
| Oct 20, 2025 | 87.94 | 87.94 | 85.48 | 86.66 | 86.66 | -0.25% | 23 |
| Oct 17, 2025 | 85.30 | 86.88 | 85.30 | 86.88 | 86.88 | 0.58% | 60 |
| Oct 16, 2025 | 87.02 | 88.36 | 86.38 | 86.38 | 86.38 | -1.21% | 14 |
| Oct 15, 2025 | 88.20 | 88.86 | 87.44 | 87.44 | 87.44 | -1.15% | - |
| Oct 14, 2025 | 87.74 | 89.30 | 87.74 | 88.46 | 88.46 | -0.32% | - |
| Oct 13, 2025 | 87.98 | 89.56 | 87.98 | 88.74 | 88.74 | 1.09% | 22 |
| Oct 10, 2025 | 85.68 | 88.10 | 84.98 | 87.78 | 87.78 | 1.88% | 206 |
| Oct 9, 2025 | 85.92 | 87.24 | 85.92 | 86.16 | 86.16 | -0.46% | - |
| Oct 8, 2025 | 87.08 | 87.08 | 86.56 | 86.56 | 86.56 | -0.89% | 20 |
| Oct 7, 2025 | 87.60 | 89.68 | 86.48 | 87.34 | 87.34 | -0.82% | 45 |
| Oct 6, 2025 | 88.80 | 89.68 | 87.52 | 88.06 | 88.06 | -1.63% | - |
| Oct 3, 2025 | 89.06 | 89.52 | 89.06 | 89.52 | 89.52 | 0.18% | - |
| Oct 2, 2025 | 89.32 | 89.64 | 89.02 | 89.36 | 89.36 | -0.60% | - |
| Oct 1, 2025 | 90.70 | 90.84 | 89.90 | 89.90 | 89.90 | -2.68% | - |
| Sep 30, 2025 | 90.94 | 92.38 | 90.94 | 92.38 | 92.38 | 2.53% | 30 |
| Sep 29, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -0.44% | - |
| Sep 26, 2025 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | 1.85% | 1,050 |
| Sep 25, 2025 | 87.50 | 88.86 | 87.50 | 88.86 | 88.86 | 0.89% | 80 |
| Sep 24, 2025 | 87.46 | 88.08 | 87.46 | 88.08 | 88.08 | 1.99% | 10 |
| Sep 23, 2025 | 87.06 | 87.06 | 86.26 | 86.36 | 86.36 | -1.21% | 53 |
| Sep 22, 2025 | 87.74 | 87.74 | 87.42 | 87.42 | 87.42 | 0.05% | 120 |