O'Reilly Automotive, Inc. (FRA:OM6)
Germany · Delayed Price · Currency is EUR 83.50
+0.65 (0.78%)
At close: Nov 13, 2026
FRA:OM6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 82.20 | 83.65 | 82.20 | 83.50 | 83.50 | 0.78% | - |
| Nov 12, 2026 | 81.41 | 83.16 | 81.41 | 82.85 | 82.85 | 1.69% | - |
| Nov 11, 2026 | 79.58 | 81.47 | 79.58 | 81.47 | 81.47 | 1.85% | - |
| Nov 10, 2026 | 79.67 | 80.70 | 79.67 | 79.99 | 79.99 | -0.39% | - |
| Nov 9, 2026 | 80.44 | 80.44 | 79.71 | 80.30 | 80.30 | -0.37% | - |
| Nov 6, 2026 | 80.32 | 81.03 | 80.22 | 80.60 | 80.60 | -0.81% | - |
| Nov 5, 2026 | 81.73 | 83.21 | 80.96 | 81.26 | 81.26 | -1.32% | - |
| Nov 4, 2026 | 79.16 | 82.71 | 79.16 | 82.35 | 82.35 | 2.66% | - |
| Nov 3, 2026 | 80.02 | 80.72 | 80.02 | 80.22 | 80.22 | -0.93% | - |
| Nov 2, 2026 | 78.42 | 80.97 | 78.42 | 80.97 | 80.97 | 2.92% | - |
| Oct 30, 2026 | 80.12 | 80.12 | 78.67 | 78.67 | 78.67 | -0.97% | - |
| Oct 29, 2026 | 83.54 | 83.54 | 77.95 | 79.44 | 79.44 | -5.09% | 30 |
| Oct 28, 2026 | 80.71 | 83.70 | 79.46 | 83.70 | 83.70 | 3.50% | 10 |
| Oct 27, 2026 | 81.50 | 81.50 | 80.25 | 80.87 | 80.87 | -0.74% | - |
| Oct 26, 2026 | 79.84 | 81.47 | 79.84 | 81.47 | 81.47 | 1.05% | - |
| Oct 23, 2026 | 81.21 | 81.79 | 80.51 | 80.62 | 80.62 | -1.35% | - |
| 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% | - |