O'Reilly Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	94.58	95.11	93.11	93.13	-	-1.53%	1,712,711
May 7, 2026	94.74	95.23	94.00	94.58	94.58	-0.21%	4,248,756
May 6, 2026	94.55	95.67	94.17	94.78	94.78	-0.23%	4,017,314
May 5, 2026	93.78	95.60	93.78	95.00	95.00	1.09%	4,340,281
May 4, 2026	95.87	97.71	93.09	93.98	93.98	-2.78%	4,705,226
May 1, 2026	100.00	100.63	95.62	96.67	96.67	-2.75%	7,531,703
Apr 30, 2026	96.02	99.80	95.84	99.40	99.40	8.41%	11,141,078
Apr 29, 2026	90.30	91.70	90.24	91.69	91.69	0.13%	5,631,468
Apr 28, 2026	92.87	93.46	91.15	91.57	91.57	-0.43%	4,658,367
Apr 27, 2026	93.37	93.96	91.91	91.97	91.97	-1.25%	4,415,187
Apr 24, 2026	92.88	93.61	91.66	93.13	93.13	-0.12%	5,220,923
Apr 23, 2026	93.43	94.25	92.22	93.24	93.24	-0.72%	4,109,824
Apr 22, 2026	93.81	94.72	93.41	93.92	93.92	0.12%	4,237,897
Apr 21, 2026	92.62	93.84	92.04	93.81	93.81	1.06%	4,832,282
Apr 20, 2026	93.98	94.40	92.58	92.83	92.83	-0.94%	5,220,506
Apr 17, 2026	93.03	94.34	92.66	93.71	93.71	1.08%	5,426,311
Apr 16, 2026	93.18	94.26	92.50	92.71	92.71	-0.95%	4,107,683
Apr 15, 2026	93.36	93.88	92.63	93.60	93.60	0.09%	4,317,088
Apr 14, 2026	93.28	94.26	93.10	93.52	93.52	-0.52%	3,902,878
Apr 13, 2026	93.13	94.07	92.53	94.01	94.01	1.08%	3,645,269
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