O'Reilly Automotive, Inc. (FRA:OM6)
Germany · Delayed Price · Currency is EUR 77.16
-0.08 (-0.10%)
Last updated: Jan 7, 2026, 11:42 AM CET
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 78.06 | 80.56 | 78.06 | 80.38 | 80.38 | 2.39% | - |
| Jan 8, 2026 | 76.82 | 78.72 | 76.82 | 78.50 | 78.50 | 0.93% | - |
| Jan 7, 2026 | 76.76 | 77.94 | 76.76 | 77.78 | 77.78 | 0.70% | 135 |
| Jan 6, 2026 | 76.58 | 77.24 | 76.38 | 77.24 | 77.24 | 0.13% | - |
| Jan 5, 2026 | 76.84 | 77.42 | 76.74 | 77.14 | 77.14 | 0.23% | 335 |
| Jan 2, 2026 | 78.22 | 78.22 | 76.68 | 76.96 | 76.96 | -0.44% | 425 |
| Dec 30, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.67% | - |
| Dec 29, 2025 | 78.02 | 78.44 | 77.72 | 77.82 | 77.82 | -0.26% | 283 |
| Dec 23, 2025 | 77.28 | 78.22 | 77.28 | 78.02 | 78.02 | 0.15% | - |
| Dec 22, 2025 | 77.16 | 77.90 | 77.16 | 77.90 | 77.90 | 0.36% | - |
| Dec 19, 2025 | 78.12 | 78.32 | 77.62 | 77.62 | 77.62 | -0.64% | 100 |
| Dec 18, 2025 | 78.70 | 79.14 | 78.12 | 78.12 | 78.12 | -1.09% | - |
| Dec 17, 2025 | 78.82 | 79.24 | 78.82 | 78.98 | 78.98 | - | - |
| Dec 16, 2025 | 80.16 | 80.68 | 78.98 | 78.98 | 78.98 | -2.33% | - |
| Dec 15, 2025 | 80.02 | 80.92 | 79.72 | 80.86 | 80.86 | 0.97% | 61 |
| Dec 12, 2025 | 80.22 | 80.48 | 79.70 | 80.08 | 80.08 | 0.13% | 39 |
| Dec 11, 2025 | 79.16 | 80.40 | 79.16 | 79.98 | 79.98 | - | 59 |
| Dec 10, 2025 | 80.44 | 80.96 | 79.98 | 79.98 | 79.98 | -1.31% | - |
| Dec 9, 2025 | 83.64 | 83.64 | 80.98 | 81.04 | 81.04 | -3.66% | - |
| Dec 8, 2025 | 84.62 | 85.00 | 84.12 | 84.12 | 84.12 | -0.83% | - |
| Dec 5, 2025 | 84.76 | 84.82 | 84.06 | 84.82 | 84.82 | -0.59% | - |
| Dec 4, 2025 | 84.52 | 85.46 | 84.16 | 85.32 | 85.32 | 0.95% | 206 |
| Dec 3, 2025 | 85.28 | 86.48 | 84.52 | 84.52 | 84.52 | -1.45% | - |
| Dec 2, 2025 | 86.52 | 86.52 | 85.46 | 85.76 | 85.76 | -1.40% | - |
| Dec 1, 2025 | 87.06 | 87.80 | 86.98 | 86.98 | 86.98 | -0.57% | - |
| 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 |