O'Reilly Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	99.70	99.70	98.06	98.40	98.40	-1.51%	962
Dec 4, 2025	99.30	99.97	98.14	99.90	99.90	0.39%	1,222
Dec 3, 2025	99.43	100.79	99.23	99.51	99.51	-0.18%	17,422
Dec 2, 2025	101.14	101.39	98.94	99.69	99.69	-2.20%	20,574
Dec 1, 2025	101.94	102.42	100.72	101.94	101.94	0.29%	2,080
Nov 28, 2025	100.91	101.76	100.85	101.65	101.65	0.36%	938
Nov 26, 2025	101.18	101.85	100.24	101.28	101.28	0.09%	994
Nov 25, 2025	99.00	101.21	99.00	101.19	101.19	1.78%	26,693
Nov 24, 2025	100.23	101.13	98.82	99.42	99.42	-1.39%	1,109
Nov 21, 2025	98.99	100.97	98.99	100.82	100.82	1.60%	1,008
Nov 20, 2025	98.67	99.26	97.50	99.22	99.22	0.75%	678
Nov 19, 2025	98.43	99.26	97.92	98.49	98.49	-0.47%	2,076
Nov 18, 2025	99.71	100.00	98.62	98.96	98.96	-0.26%	15,577
Nov 17, 2025	99.02	99.43	98.87	99.22	99.22	0.59%	837