O'Reilly Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	93.03	94.34	92.66	93.72	-	1.09%	1,889,233
Apr 16, 2026	93.18	94.26	92.50	92.71	92.71	-0.95%	4,081,539
Apr 15, 2026	93.36	93.88	92.63	93.60	93.60	0.09%	4,295,071
Apr 14, 2026	93.28	94.26	93.10	93.52	93.52	-0.52%	3,851,191
Apr 13, 2026	93.13	94.07	92.53	94.01	94.01	1.08%	3,645,051
Apr 10, 2026	94.07	94.07	92.23	93.01	93.01	-1.47%	4,399,085
Apr 9, 2026	93.60	94.61	92.45	94.40	94.40	1.44%	6,371,224
Apr 8, 2026	91.36	93.08	91.36	93.06	93.06	1.86%	4,383,855
Apr 7, 2026	91.95	92.31	91.17	91.36	91.36	-0.84%	3,430,035
Apr 6, 2026	90.50	92.37	90.29	92.13	92.13	0.78%	3,226,691
Apr 2, 2026	91.47	92.33	90.72	91.42	91.42	-0.74%	3,696,619
Apr 1, 2026	92.48	93.23	91.67	92.10	92.10	-0.23%	5,722,258
Mar 31, 2026	92.36	92.76	91.09	92.31	92.31	0.22%	6,814,291
Mar 30, 2026	89.91	92.63	89.90	92.11	92.11	2.22%	6,008,365
Mar 27, 2026	92.33	92.63	90.10	90.11	90.11	-2.34%	6,364,380
Mar 26, 2026	91.53	92.98	91.25	92.27	92.27	1.22%	5,294,865
Mar 25, 2026	88.70	91.25	88.26	91.16	91.16	3.60%	5,630,388
Mar 24, 2026	88.24	88.95	87.72	87.99	87.99	-0.80%	5,553,289
Mar 23, 2026	89.08	89.71	87.52	88.70	88.70	1.60%	8,481,843
Mar 20, 2026	87.65	88.70	86.77	87.30	87.30	-0.69%	10,368,483
Mar 19, 2026	88.09	88.59	87.02	87.91	87.91	0.22%	5,131,284
Mar 18, 2026	88.50	88.69	87.09	87.72	87.72	-1.87%	5,396,498
Mar 17, 2026	90.66	91.23	89.03	89.39	89.39	-1.18%	5,506,470
Mar 16, 2026	91.40	92.07	89.80	90.46	90.46	-1.18%	6,239,126
Mar 13, 2026	93.55	93.83	91.04	91.54	91.54	-1.55%	4,899,971
Mar 12, 2026	94.25	95.63	92.56	92.98	92.98	-1.49%	5,801,384
Mar 11, 2026	94.31	95.00	93.83	94.39	94.39	-0.34%	4,479,765
Mar 10, 2026	94.40	95.61	93.90	94.71	94.71	0.11%	3,913,549
Mar 9, 2026	94.74	95.47	93.44	94.61	94.61	0.01%	5,922,921
Mar 6, 2026	94.71	95.56	93.48	94.60	94.60	0.25%	5,980,024
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