O'Reilly Automotive, Inc. (FRA:OM6)
Germany · Delayed Price · Currency is EUR 77.28
-0.08 (-0.10%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:OM6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 77.27 | 78.37 | 77.27 | 78.37 | - | 1.11% | 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% | - |
| Aug 14, 2026 | 79.60 | 79.60 | 78.53 | 78.53 | 78.53 | -2.07% | 15 |
| Aug 13, 2026 | 79.33 | 80.62 | 79.33 | 80.19 | 80.19 | 0.70% | - |
| Aug 12, 2026 | 79.63 | 79.71 | 79.52 | 79.63 | 79.63 | -0.47% | - |
| Aug 11, 2026 | 79.30 | 80.86 | 79.30 | 80.01 | 80.01 | 0.38% | 75 |
| Aug 10, 2026 | 81.51 | 81.51 | 79.52 | 79.71 | 79.71 | -1.45% | 24 |
| Aug 7, 2026 | 80.32 | 80.94 | 79.58 | 80.88 | 80.88 | -0.09% | - |
| Aug 6, 2026 | 80.79 | 81.17 | 80.77 | 80.95 | 80.95 | 0.15% | - |
| Aug 5, 2026 | 79.86 | 80.83 | 79.76 | 80.83 | 80.83 | 1.60% | - |
| Aug 4, 2026 | 77.61 | 79.56 | 76.72 | 79.56 | 79.56 | 2.14% | - |
| Aug 3, 2026 | 77.31 | 78.83 | 77.31 | 77.89 | 77.89 | 0.93% | 125 |
| Jul 31, 2026 | 75.67 | 77.32 | 75.67 | 77.17 | 77.17 | 2.06% | 25 |
| Jul 30, 2026 | 77.15 | 77.15 | 75.14 | 75.61 | 75.61 | -4.41% | 55 |
| Jul 29, 2026 | 79.62 | 79.82 | 78.54 | 79.10 | 79.10 | -0.62% | - |
| Jul 28, 2026 | 79.12 | 81.33 | 79.12 | 79.59 | 79.59 | 0.10% | 150 |
| Jul 27, 2026 | 77.83 | 79.99 | 76.64 | 79.51 | 79.51 | 3.52% | 50 |
| Jul 24, 2026 | 75.02 | 76.81 | 75.02 | 76.81 | 76.81 | 1.79% | - |
| Jul 23, 2026 | 75.25 | 75.80 | 75.02 | 75.46 | 75.46 | -0.34% | - |
| Jul 22, 2026 | 76.47 | 77.39 | 75.72 | 75.72 | 75.72 | -1.42% | - |
| Jul 21, 2026 | 73.72 | 77.83 | 73.72 | 76.81 | 76.81 | 3.70% | 13 |
| Jul 20, 2026 | 74.61 | 74.99 | 74.04 | 74.07 | 74.07 | -1.23% | - |
| Jul 17, 2026 | 73.40 | 76.27 | 73.40 | 74.99 | 74.99 | -0.09% | - |
| Jul 16, 2026 | 71.90 | 75.06 | 71.90 | 75.06 | 75.06 | 4.09% | - |
| Jul 15, 2026 | 74.48 | 76.00 | 72.11 | 72.11 | 72.11 | -3.79% | 145 |
| Jul 14, 2026 | 76.16 | 76.16 | 74.69 | 74.95 | 74.95 | -1.74% | - |
| Jul 13, 2026 | 74.84 | 76.94 | 74.84 | 76.28 | 76.28 | 1.07% | 195 |
| Jul 10, 2026 | 73.89 | 75.47 | 73.61 | 75.47 | 75.47 | 1.30% | - |
| Jul 9, 2026 | 73.88 | 74.50 | 73.67 | 74.50 | 74.50 | 0.46% | - |
| Jul 8, 2026 | 75.14 | 75.40 | 74.16 | 74.16 | 74.16 | -2.05% | - |
| Jul 7, 2026 | 73.26 | 75.71 | 73.26 | 75.71 | 75.71 | 3.46% | - |
| Jul 6, 2026 | 78.39 | 78.39 | 73.18 | 73.18 | 73.18 | -6.49% | - |
| Jul 3, 2026 | 78.42 | 78.42 | 78.17 | 78.26 | 78.26 | -0.92% | - |
| Jul 2, 2026 | 80.77 | 81.24 | 78.99 | 78.99 | 78.99 | -2.57% | 405 |
| Jul 1, 2026 | 79.88 | 81.38 | 79.88 | 81.07 | 81.07 | 0.86% | - |
| Jun 30, 2026 | 78.64 | 80.38 | 78.64 | 80.38 | 80.38 | 1.63% | - |
| Jun 29, 2026 | 78.35 | 80.53 | 78.35 | 79.09 | 79.09 | 1.61% | 300 |
| Jun 26, 2026 | 75.31 | 78.74 | 75.31 | 77.84 | 77.84 | 1.75% | - |
| Jun 25, 2026 | 76.69 | 76.69 | 75.92 | 76.50 | 76.50 | -1.26% | - |
| Jun 24, 2026 | 76.35 | 77.70 | 76.35 | 77.48 | 77.48 | 0.98% | - |
| Jun 23, 2026 | 74.15 | 77.02 | 74.15 | 76.73 | 76.73 | 2.43% | - |
| Jun 22, 2026 | 75.37 | 75.37 | 74.46 | 74.91 | 74.91 | 0.20% | - |
| Jun 19, 2026 | 75.20 | 75.20 | 74.76 | 74.76 | 74.76 | -0.64% | - |
| Jun 18, 2026 | 76.50 | 77.10 | 75.24 | 75.24 | 75.24 | -1.87% | - |
| Jun 17, 2026 | 77.53 | 77.97 | 76.67 | 76.67 | 76.67 | -1.63% | - |