O'Reilly Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	94.81	94.82	92.52	93.04	93.04	-0.05%	5,022
Feb 19, 2026	91.66	94.11	91.66	93.08	93.08	0.28%	426
Feb 18, 2026	93.34	93.53	92.00	92.83	92.83	-0.85%	1,380
Feb 17, 2026	97.49	97.54	93.58	93.62	93.62	-3.36%	2,298
Feb 13, 2026	94.66	97.26	94.03	96.88	96.88	1.52%	8,190
Feb 12, 2026	94.50	96.02	92.93	95.43	95.43	1.26%	3,100
Feb 11, 2026	93.00	94.24	92.99	94.24	94.24	1.57%	528
Feb 10, 2026	92.30	93.10	91.00	92.79	92.79	0.61%	14,089
Feb 9, 2026	93.69	94.48	91.93	92.22	92.22	-0.85%	1,699
Feb 6, 2026	92.27	94.71	91.28	93.01	93.01	0.60%	3,469
Feb 5, 2026	94.33	96.00	92.10	92.45	92.45	-5.66%	1,924
Feb 4, 2026	97.77	99.02	96.52	98.00	98.00	1.10%	1,002
Feb 3, 2026	97.28	99.06	96.75	96.94	96.94	-0.61%	3,316
Feb 2, 2026	98.50	99.79	97.00	97.53	97.53	-0.93%	1,479
Jan 30, 2026	98.75	99.00	97.40	98.45	98.45	-0.72%	1,818
Jan 29, 2026	100.80	101.94	98.49	99.16	99.16	-1.89%	1,539
Jan 28, 2026	100.07	101.40	99.36	101.07	101.07	0.73%	1,360
Jan 27, 2026	101.09	101.09	99.21	100.33	100.33	-0.34%	2,347
Jan 26, 2026	99.72	101.84	99.38	100.67	100.67	1.81%	492
Jan 23, 2026	98.80	99.46	98.08	98.88	98.88	-0.33%	339
Jan 22, 2026	98.77	99.21	98.00	99.21	99.21	0.92%	710
Jan 21, 2026	94.67	98.30	94.67	98.30	98.30	3.42%	43,150
Jan 20, 2026	95.72	95.72	93.00	95.06	95.06	0.96%	961
Jan 16, 2026	93.01	94.24	92.85	94.15	94.15	0.20%	414
Jan 15, 2026	95.02	95.24	93.80	93.96	93.96	-0.73%	2,797
Jan 14, 2026	94.64	95.06	94.00	94.65	94.65	0.05%	870
Jan 13, 2026	95.62	95.85	94.25	94.60	94.60	-0.52%	671
Jan 12, 2026	94.00	95.73	93.68	95.09	95.09	1.47%	4,426
Jan 9, 2026	92.09	93.93	91.44	93.72	93.72	2.19%	1,094
Jan 8, 2026	90.50	92.26	90.04	91.70	91.70	0.53%	478
Jan 7, 2026	90.16	91.31	90.16	91.22	91.22	1.20%	39,880
Jan 6, 2026	90.17	90.17	89.28	90.14	90.14	-0.70%	845
Jan 5, 2026	90.14	90.84	89.20	90.77	90.77	0.76%	4,684
Jan 2, 2026	91.20	92.10	89.98	90.09	90.09	-1.24%	1,951
Dec 31, 2025	92.00	92.00	91.03	91.22	91.22	-0.41%	179
Dec 30, 2025	92.49	92.49	90.00	91.60	91.60	0.04%	597
Dec 29, 2025	92.00	93.62	91.53	91.57	91.57	-0.97%	66,113
Dec 24, 2025	92.42	92.67	92.30	92.46	92.46	0.37%	364
Dec 23, 2025	91.96	92.16	90.51	92.12	92.12	0.87%	2,182
Dec 22, 2025	90.99	91.52	90.16	91.33	91.33	-0.53%	705
Dec 19, 2025	91.46	91.98	90.00	91.81	91.81	-0.08%	337
Dec 18, 2025	93.59	93.59	91.50	91.88	91.88	-1.27%	1,270
Dec 17, 2025	92.56	93.63	92.37	93.06	93.06	-0.03%	1,661
Dec 16, 2025	95.38	95.41	93.05	93.10	93.10	-1.68%	1,157
Dec 15, 2025	94.00	95.66	93.88	94.69	94.69	0.81%	11,010
Dec 12, 2025	94.25	94.52	93.86	93.93	93.93	-0.26%	778
Dec 11, 2025	93.93	95.30	93.02	94.17	94.17	0.49%	1,188
Dec 10, 2025	94.12	94.83	93.40	93.71	93.71	-0.66%	2,669
Dec 9, 2025	98.10	98.79	93.24	94.33	94.33	-4.41%	3,562
Dec 8, 2025	98.85	99.76	97.87	98.68	98.68	0.29%	135