O'Reilly Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	88.50	88.69	87.09	88.35	-	-1.16%	2,576,999
Mar 17, 2026	90.66	91.23	89.03	89.39	89.39	-1.18%	5,505,411
Mar 16, 2026	91.40	92.07	89.80	90.46	90.46	-1.18%	5,886,899
Mar 13, 2026	93.55	93.83	91.04	91.54	91.54	-1.55%	4,892,189
Mar 12, 2026	94.25	95.63	92.56	92.98	92.98	-1.49%	5,692,706
Mar 11, 2026	94.31	95.00	93.83	94.39	94.39	-0.34%	4,477,852
Mar 10, 2026	94.40	95.61	93.90	94.71	94.71	0.11%	3,911,043
Mar 9, 2026	94.74	95.47	93.44	94.61	94.61	0.01%	5,917,902
Mar 6, 2026	94.71	95.56	93.48	94.60	94.60	0.25%	5,979,723
Mar 5, 2026	93.63	94.82	93.06	94.36	94.36	0.10%	5,328,680
Mar 4, 2026	93.65	94.78	92.63	94.27	94.27	0.43%	6,029,480
Mar 3, 2026	93.91	94.72	92.55	93.87	93.87	-1.22%	5,563,063
Mar 2, 2026	93.99	95.17	93.46	95.03	95.03	1.22%	6,444,367
Feb 27, 2026	90.46	94.00	90.22	93.88	93.88	2.79%	10,004,254
Feb 26, 2026	91.77	91.99	90.68	91.33	91.33	-0.12%	9,822,857
Feb 25, 2026	93.50	94.08	90.83	91.44	91.44	-3.06%	5,987,135
Feb 24, 2026	95.08	95.99	93.82	94.33	94.33	-1.07%	3,845,162
Feb 23, 2026	92.97	95.91	92.96	95.35	95.35	1.98%	7,827,444
Feb 20, 2026	93.69	95.09	92.33	93.50	93.50	-0.71%	5,634,724
Feb 19, 2026	92.71	94.32	92.14	94.17	94.17	1.53%	4,742,155
Feb 18, 2026	92.43	93.63	91.85	92.75	92.75	0.16%	4,102,786
Feb 17, 2026	97.03	97.28	92.42	92.60	92.60	-4.20%	5,163,623
Feb 13, 2026	95.49	97.35	94.92	96.66	96.66	1.52%	5,952,842
Feb 12, 2026	94.27	96.16	94.27	95.21	95.21	1.17%	6,145,055
Feb 11, 2026	93.46	94.33	92.82	94.11	94.11	0.72%	6,037,984
Feb 10, 2026	92.09	93.94	91.05	93.44	93.44	0.78%	5,182,573
Feb 9, 2026	94.00	94.38	91.88	92.72	92.72	-1.59%	6,279,161
Feb 6, 2026	92.12	94.30	91.10	94.22	94.22	1.46%	10,452,891
Feb 5, 2026	92.35	95.19	92.09	92.86	92.86	-4.01%	12,163,960
Feb 4, 2026	97.68	99.06	96.62	96.74	96.74	-0.37%	10,103,468
Feb 3, 2026	97.22	99.20	96.82	97.10	97.10	-0.93%	6,574,010
Feb 2, 2026	98.54	98.73	96.68	98.01	98.01	-0.41%	5,791,674
Jan 30, 2026	98.36	98.86	97.34	98.41	98.41	-0.45%	6,262,826
Jan 29, 2026	101.38	102.00	98.46	98.85	98.85	-2.49%	4,789,351
Jan 28, 2026	100.62	101.69	99.95	101.37	101.37	0.75%	5,550,693
Jan 27, 2026	100.24	101.20	100.00	100.62	100.62	0.38%	4,707,558
Jan 26, 2026	99.76	102.11	99.64	100.24	100.24	1.02%	6,418,839
Jan 23, 2026	98.73	99.63	98.61	99.23	99.23	0.35%	6,236,269
Jan 22, 2026	98.27	99.31	97.71	98.88	98.88	0.10%	4,924,959
Jan 21, 2026	95.16	98.97	94.95	98.78	98.78	3.72%	7,058,775
Jan 20, 2026	94.38	95.81	94.07	95.24	95.24	0.57%	6,141,886
Jan 16, 2026	93.47	94.82	92.74	94.70	94.70	1.13%	6,718,646
Jan 15, 2026	95.06	95.34	93.08	93.64	93.64	-1.45%	5,915,108
Jan 14, 2026	94.49	95.33	94.07	95.02	95.02	0.41%	4,905,906
Jan 13, 2026	95.15	95.54	94.02	94.63	94.63	-1.01%	4,966,386
Jan 12, 2026	94.06	96.00	93.92	95.60	95.60	1.92%	7,441,893
Jan 9, 2026	91.44	94.01	91.38	93.80	93.80	2.37%	6,722,627
Jan 8, 2026	90.82	92.43	90.53	91.63	91.63	0.86%	6,787,984
Jan 7, 2026	91.27	91.81	90.48	90.85	90.85	0.51%	5,354,266
Jan 6, 2026	90.14	90.57	89.20	90.39	90.39	-0.21%	9,940,691