O'Reilly Automotive, Inc. (FRA:OM6)
Germany · Delayed Price · Currency is EUR 80.64
-1.08 (-1.32%)
At close: Oct 23, 2026
FRA:OM6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 81.21 | 81.79 | 80.51 | 80.64 | 80.64 | -1.32% | - |
| Oct 22, 2026 | 78.41 | 81.72 | 78.41 | 81.72 | 81.72 | 3.04% | - |
| Oct 21, 2026 | 79.63 | 79.63 | 79.06 | 79.31 | 79.31 | -0.71% | - |
| Oct 20, 2026 | 78.85 | 80.13 | 78.85 | 79.88 | 79.88 | 0.71% | - |
| Oct 19, 2026 | 79.31 | 79.47 | 79.16 | 79.32 | 79.32 | 0.03% | - |
| Oct 16, 2026 | 78.34 | 79.65 | 78.34 | 79.30 | 79.30 | 0.74% | - |
| Oct 15, 2026 | 76.84 | 79.69 | 76.84 | 78.72 | 78.72 | 1.67% | - |
| Oct 14, 2026 | 76.30 | 77.83 | 76.30 | 77.43 | 77.43 | 0.86% | - |
| Oct 13, 2026 | 77.22 | 77.97 | 76.77 | 76.77 | 76.77 | -0.95% | - |
| Oct 12, 2026 | 76.76 | 77.51 | 76.76 | 77.51 | 77.51 | 0.58% | - |
| Oct 9, 2026 | 76.12 | 77.06 | 76.12 | 77.06 | 77.06 | -0.10% | - |
| Oct 8, 2026 | 74.88 | 77.18 | 74.88 | 77.14 | 77.14 | 1.53% | - |
| Oct 7, 2026 | 75.18 | 76.69 | 75.18 | 75.98 | 75.98 | 0.38% | - |
| Oct 6, 2026 | 74.39 | 75.69 | 74.39 | 75.69 | 75.69 | 1.33% | - |
| Oct 5, 2026 | 75.22 | 75.58 | 74.39 | 74.70 | 74.70 | -0.72% | 255 |
| Oct 2, 2026 | 75.40 | 75.52 | 74.94 | 75.24 | 75.24 | -0.52% | - |
| Oct 1, 2026 | 75.21 | 75.63 | 74.36 | 75.63 | 75.63 | 0.38% | - |
| Sep 30, 2026 | 75.53 | 75.67 | 75.02 | 75.34 | 75.34 | -0.58% | - |
| Sep 29, 2026 | 75.51 | 75.79 | 75.41 | 75.78 | 75.78 | -0.26% | - |
| Sep 28, 2026 | 74.88 | 76.19 | 74.88 | 75.98 | 75.98 | 0.84% | - |
| Sep 25, 2026 | 75.31 | 75.68 | 75.21 | 75.35 | 75.35 | -0.70% | - |
| Sep 24, 2026 | 74.76 | 76.25 | 74.76 | 75.88 | 75.88 | 0.78% | - |
| Sep 23, 2026 | 74.62 | 75.63 | 74.62 | 75.29 | 75.29 | 0.36% | - |
| Sep 22, 2026 | 72.31 | 75.55 | 72.23 | 75.02 | 75.02 | 3.75% | 30 |
| Sep 21, 2026 | 73.57 | 73.57 | 72.31 | 72.31 | 72.31 | -1.82% | 45 |
| Sep 18, 2026 | 73.45 | 73.66 | 73.45 | 73.65 | 73.65 | -0.14% | - |
| Sep 17, 2026 | 72.67 | 73.79 | 72.67 | 73.75 | 73.75 | 1.21% | - |
| Sep 16, 2026 | 73.34 | 73.79 | 72.87 | 72.87 | 72.87 | -1.01% | - |
| Sep 15, 2026 | 74.84 | 74.85 | 73.61 | 73.61 | 73.61 | -2.34% | - |
| Sep 14, 2026 | 73.64 | 75.37 | 73.64 | 75.37 | 75.37 | 2.06% | 4,815 |
| Sep 11, 2026 | 73.40 | 74.03 | 73.40 | 73.85 | 73.85 | 0.54% | - |
| Sep 10, 2026 | 73.71 | 74.02 | 73.11 | 73.45 | 73.45 | -0.43% | - |
| Sep 9, 2026 | 73.25 | 73.77 | 73.01 | 73.77 | 73.77 | -0.05% | - |
| Sep 8, 2026 | 74.37 | 74.81 | 73.62 | 73.81 | 73.81 | -0.98% | - |
| Sep 7, 2026 | 74.75 | 74.81 | 74.54 | 74.54 | 74.54 | -1.32% | - |
| Sep 4, 2026 | 74.57 | 75.54 | 74.56 | 75.54 | 75.54 | 0.68% | - |
| Sep 3, 2026 | 74.57 | 75.66 | 74.57 | 75.03 | 75.03 | 0.29% | - |
| Sep 2, 2026 | 75.35 | 75.44 | 74.68 | 74.81 | 74.81 | -1.18% | 165 |
| Sep 1, 2026 | 76.00 | 76.54 | 75.68 | 75.70 | 75.70 | -0.94% | 78 |
| Aug 31, 2026 | 76.94 | 76.94 | 75.80 | 76.42 | 76.42 | 0.35% | 7 |
| Aug 28, 2026 | 74.41 | 76.15 | 74.41 | 76.15 | 76.15 | 0.99% | - |
| Aug 27, 2026 | 76.36 | 76.36 | 75.31 | 75.40 | 75.40 | -1.81% | - |
| Aug 26, 2026 | 77.01 | 77.68 | 76.59 | 76.79 | 76.79 | -0.74% | - |
| Aug 25, 2026 | 77.27 | 78.37 | 77.27 | 77.36 | 77.36 | -0.19% | 26 |
| Aug 24, 2026 | 75.92 | 77.55 | 75.92 | 77.51 | 77.51 | 1.43% | - |
| Aug 21, 2026 | 75.66 | 76.76 | 75.66 | 76.42 | 76.42 | 0.09% | - |
| Aug 20, 2026 | 77.57 | 77.57 | 75.34 | 76.35 | 76.35 | -2.08% | - |
| Aug 19, 2026 | 77.66 | 79.06 | 77.66 | 77.97 | 77.97 | -0.75% | - |
| Aug 18, 2026 | 77.27 | 79.40 | 77.27 | 78.56 | 78.56 | 1.04% | - |
| Aug 17, 2026 | 77.98 | 78.23 | 77.47 | 77.75 | 77.75 | -0.99% | - |