O'Reilly Automotive, Inc.
86.08USD
+0.1900 (+0.22%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 85.89 | 8,076,700 |
| Fr 09/04/26 | 87.89 | 3,790,400 |
| Th 09/03/26 | 87.38 | 4,310,200 |
| We 09/02/26 | 86.97 | 7,550,000 |
| Tu 09/01/26 | 87.95 | 4,949,133 |
| Mo 08/31/26 | 88.80 | 6,348,427 |
| Fr 08/28/26 | 88.50 | 4,704,785 |
| Th 08/27/26 | 87.83 | 4,071,320 |
| We 08/26/26 | 89.55 | 3,697,541 |
| Tu 08/25/26 | 90.32 | 4,496,896 |
| Mo 08/24/26 | 90.68 | 3,943,474 |
| Fr 08/21/26 | 89.11 | 5,717,400 |
| Th 08/20/26 | 89.08 | 6,790,500 |
| We 08/19/26 | 91.20 | 3,909,600 |
| Tu 08/18/26 | 90.76 | 4,898,600 |
| Mo 08/17/26 | 90.23 | 4,461,000 |
| Fr 08/14/26 | 91.05 | 3,397,600 |
| Th 08/13/26 | 92.58 | 4,124,600 |
| We 08/12/26 | 92.05 | 3,242,500 |
| Tu 08/11/26 | 92.57 | 3,662,300 |
| Mo 08/10/26 | 92.23 | 3,967,100 |
| Fr 08/07/26 | 93.53 | 4,385,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 93.37 | 4,129,100 |
| We 08/05/26 | 93.44 | 6,081,200 |
| Tu 08/04/26 | 91.83 | 6,404,600 |
| Mo 08/03/26 | 89.76 | 5,104,100 |
| Fr 07/31/26 | 89.35 | 5,872,000 |
| Th 07/30/26 | 87.36 | 13,679,800 |
| We 07/29/26 | 90.63 | 7,965,800 |
| Tu 07/28/26 | 91.17 | 11,865,500 |
| Mo 07/27/26 | 90.59 | 13,378,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 86.65 | 7,783,300 |
| Mo 07/06/26 | 84.24 | 15,340,800 |
| Th 07/02/26 | 90.25 | 12,890,900 |
| We 07/01/26 | 92.69 | 8,694,100 |
| Tu 06/30/26 | 92.09 | 6,458,900 |
| Mo 06/29/26 | 90.16 | 8,654,800 |
| Fr 06/26/26 | 89.55 | 20,969,700 |
| Th 06/25/26 | 86.90 | 8,263,200 |
| We 06/24/26 | 87.82 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 87.38 | 7,427,000 |
| Tu 06/02/26 | 86.23 | 6,850,800 |
| Mo 06/01/26 | 86.64 | 5,725,800 |
| Fr 05/29/26 | 86.88 | 11,502,900 |
| Th 05/28/26 | 89.23 | 6,347,000 |
| We 05/27/26 | 89.02 | 6,740,200 |
| Tu 05/26/26 | 89.87 | 9,060,100 |
| Fr 05/22/26 | 91.74 | 4,453,700 |
| Th 05/21/26 | 92.34 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 96.67 | 7,531,600 |
| Th 04/30/26 | 99.40 | 11,141,100 |
| We 04/29/26 | 91.69 | 5,631,500 |
| Tu 04/28/26 | 91.57 | 4,658,000 |
| Mo 04/27/26 | 91.97 | 4,414,900 |
| Fr 04/24/26 | 93.13 | 5,220,800 |
| Th 04/23/26 | 93.24 | 4,109,800 |
| We 04/22/26 | 93.92 | 4,237,900 |
| Tu 04/21/26 | 93.81 | 4,832,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 92.31 | 6,814,300 |
| Mo 03/30/26 | 92.11 | 6,008,200 |
| Fr 03/27/26 | 90.11 | 6,364,300 |
| Th 03/26/26 | 92.27 | 5,294,500 |
| We 03/25/26 | 91.16 | 5,630,400 |
| Tu 03/24/26 | 87.99 | 5,553,200 |
| Mo 03/23/26 | 88.70 | 8,481,800 |
| Fr 03/20/26 | 87.30 | 10,368,500 |
| Th 03/19/26 | 87.91 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 93.88 | 10,004,000 |
| Th 02/26/26 | 91.33 | 9,822,900 |
| We 02/25/26 | 91.44 | 5,987,100 |
| Tu 02/24/26 | 94.33 | 3,845,100 |
| Mo 02/23/26 | 95.35 | 7,827,400 |
| Fr 02/20/26 | 93.50 | 5,634,600 |
| Th 02/19/26 | 94.17 | 4,742,200 |
| We 02/18/26 | 92.75 | 4,102,500 |
| Tu 02/17/26 | 92.60 | 5,163,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 100.62 | 4,707,200 |
| Mo 01/26/26 | 100.24 | 6,418,500 |
| Fr 01/23/26 | 99.23 | 6,236,100 |
| Th 01/22/26 | 98.88 | 4,924,800 |
| We 01/21/26 | 98.78 | 7,058,800 |
| Tu 01/20/26 | 95.24 | 6,141,900 |
| Fr 01/16/26 | 94.70 | 6,718,500 |
| Th 01/15/26 | 93.64 | 5,914,700 |
| We 01/14/26 | 95.02 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 92.07 | 5,276,700 |
| Mo 12/22/25 | 91.75 | 4,135,300 |
| Fr 12/19/25 | 91.00 | 15,349,900 |
| Th 12/18/25 | 91.79 | 8,208,700 |
| We 12/17/25 | 92.85 | 6,073,200 |
| Tu 12/16/25 | 92.90 | 5,661,200 |
| Mo 12/15/25 | 95.14 | 6,611,800 |
| Fr 12/12/25 | 94.11 | 4,246,300 |
| Th 12/11/25 | 93.96 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 99.01 | 4,411,300 |
| We 11/19/25 | 98.70 | 3,708,500 |
| Tu 11/18/25 | 98.33 | 6,109,400 |
| Mo 11/17/25 | 99.56 | 4,777,500 |
| Fr 11/14/25 | 98.80 | 3,351,700 |
| Th 11/13/25 | 98.35 | 4,446,000 |
| We 11/12/25 | 98.09 | 3,279,700 |
| Tu 11/11/25 | 99.22 | 4,152,100 |
| Mo 11/10/25 | 98.10 | 5,319,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 101.31 | 5,042,500 |
| Mo 10/20/25 | 100.97 | 4,888,100 |
| Fr 10/17/25 | 101.60 | 4,359,100 |
| Th 10/16/25 | 101.17 | 5,148,300 |
| We 10/15/25 | 102.12 | 3,958,700 |
| Tu 10/14/25 | 103.05 | 4,008,300 |
| Mo 10/13/25 | 102.88 | 4,089,000 |
| Fr 10/10/25 | 102.15 | 5,487,700 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 103.93 | 10,047,600 |
| Th 09/18/25 | 103.69 | 6,215,000 |
| We 09/17/25 | 104.55 | 6,557,600 |
| Tu 09/16/25 | 105.39 | 5,495,900 |
| Mo 09/15/25 | 106.30 | 6,955,700 |
| Fr 09/12/25 | 107.50 | 4,783,100 |
| Th 09/11/25 | 107.82 | 5,272,000 |
| We 09/10/25 | 105.11 | 4,999,600 |
| Tu 09/09/25 | 106.92 | 3,533,500 |
| Fr 07/24/26 | 87.40 | 6,370,400 |
| Th 07/23/26 | 86.11 | 6,857,600 |
| We 07/22/26 | 86.53 | 6,244,500 |
| Tu 07/21/26 | 87.97 | 10,662,700 |
| Mo 07/20/26 | 84.53 | 5,705,700 |
| Fr 07/17/26 | 86.05 | 6,264,500 |
| Th 07/16/26 | 86.25 | 11,079,400 |
| We 07/15/26 | 82.73 | 13,859,100 |
| Tu 07/14/26 | 85.75 | 5,016,000 |
| Mo 07/13/26 | 87.28 | 6,439,500 |
| Fr 07/10/26 | 86.28 | 5,027,800 |
| Th 07/09/26 | 85.12 | 7,836,300 |
| We 07/08/26 | 84.98 | 9,439,800 |
| 6,277,800 |
| Tu 06/23/26 | 87.54 | 7,495,800 |
| Mo 06/22/26 | 85.63 | 10,896,500 |
| Th 06/18/26 | 86.84 | 15,497,300 |
| We 06/17/26 | 88.40 | 8,141,700 |
| Tu 06/16/26 | 90.68 | 4,401,500 |
| Mo 06/15/26 | 90.26 | 5,940,000 |
| Fr 06/12/26 | 91.02 | 6,523,200 |
| Th 06/11/26 | 90.10 | 6,660,300 |
| We 06/10/26 | 90.46 | 5,558,500 |
| Tu 06/09/26 | 89.49 | 10,797,700 |
| Mo 06/08/26 | 89.02 | 6,905,000 |
| Fr 06/05/26 | 90.33 | 11,549,800 |
| Th 06/04/26 | 88.40 | 7,533,200 |
| 4,694,600 |
| We 05/20/26 | 92.22 | 5,344,400 |
| Tu 05/19/26 | 91.92 | 4,813,000 |
| Mo 05/18/26 | 91.74 | 6,261,600 |
| Fr 05/15/26 | 88.49 | 6,309,200 |
| Th 05/14/26 | 89.68 | 7,053,800 |
| We 05/13/26 | 89.70 | 6,409,700 |
| Tu 05/12/26 | 91.84 | 7,238,800 |
| Mo 05/11/26 | 91.35 | 8,672,900 |
| Fr 05/08/26 | 92.96 | 6,341,000 |
| Th 05/07/26 | 94.58 | 4,253,100 |
| We 05/06/26 | 94.78 | 4,026,900 |
| Tu 05/05/26 | 95.00 | 4,349,800 |
| Mo 05/04/26 | 93.98 | 4,705,500 |
| Mo 04/20/26 | 92.83 | 5,220,300 |
| Fr 04/17/26 | 93.71 | 5,426,300 |
| Th 04/16/26 | 92.71 | 4,107,700 |
| We 04/15/26 | 93.60 | 4,317,000 |
| Tu 04/14/26 | 93.52 | 3,902,500 |
| Mo 04/13/26 | 94.01 | 3,644,900 |
| Fr 04/10/26 | 93.01 | 4,399,100 |
| Th 04/09/26 | 94.40 | 6,371,100 |
| We 04/08/26 | 93.06 | 4,383,700 |
| Tu 04/07/26 | 91.36 | 3,430,000 |
| Mo 04/06/26 | 92.13 | 3,226,500 |
| Th 04/02/26 | 91.42 | 3,696,600 |
| We 04/01/26 | 92.10 | 5,722,300 |
| 5,131,300 |
| We 03/18/26 | 87.72 | 5,396,500 |
| Tu 03/17/26 | 89.39 | 5,506,400 |
| Mo 03/16/26 | 90.46 | 6,239,000 |
| Fr 03/13/26 | 91.54 | 4,900,000 |
| Th 03/12/26 | 92.98 | 5,801,300 |
| We 03/11/26 | 94.39 | 4,479,400 |
| Tu 03/10/26 | 94.71 | 3,913,500 |
| Mo 03/09/26 | 94.61 | 5,922,900 |
| Fr 03/06/26 | 94.60 | 5,979,700 |
| Th 03/05/26 | 94.36 | 5,328,400 |
| We 03/04/26 | 94.27 | 6,029,300 |
| Tu 03/03/26 | 93.87 | 5,563,000 |
| Mo 03/02/26 | 95.03 | 6,444,400 |
| Fr 02/13/26 | 96.66 | 5,952,700 |
| Th 02/12/26 | 95.21 | 6,145,100 |
| We 02/11/26 | 94.11 | 6,037,600 |
| Tu 02/10/26 | 93.44 | 5,182,400 |
| Mo 02/09/26 | 92.72 | 6,279,200 |
| Fr 02/06/26 | 94.22 | 10,452,900 |
| Th 02/05/26 | 92.86 | 12,164,000 |
| We 02/04/26 | 96.74 | 10,103,500 |
| Tu 02/03/26 | 97.10 | 6,573,700 |
| Mo 02/02/26 | 98.01 | 5,791,300 |
| Fr 01/30/26 | 98.41 | 6,262,400 |
| Th 01/29/26 | 98.85 | 4,789,400 |
| We 01/28/26 | 101.37 | 5,550,700 |
| 4,905,900 |
| Tu 01/13/26 | 94.63 | 4,966,400 |
| Mo 01/12/26 | 95.60 | 7,441,900 |
| Fr 01/09/26 | 93.80 | 6,722,600 |
| Th 01/08/26 | 91.63 | 6,787,900 |
| We 01/07/26 | 90.85 | 5,354,300 |
| Tu 01/06/26 | 90.39 | 9,940,400 |
| Mo 01/05/26 | 90.58 | 5,382,800 |
| Fr 01/02/26 | 90.34 | 4,557,300 |
| We 12/31/25 | 91.21 | 3,844,000 |
| Tu 12/30/25 | 91.47 | 3,057,300 |
| Mo 12/29/25 | 91.78 | 4,027,700 |
| Fr 12/26/25 | 92.25 | 2,257,200 |
| We 12/24/25 | 92.40 | 1,995,600 |
| 4,483,800 |
| We 12/10/25 | 93.63 | 7,453,200 |
| Tu 12/09/25 | 94.25 | 8,978,600 |
| Mo 12/08/25 | 98.11 | 4,041,300 |
| Fr 12/05/25 | 98.89 | 4,517,300 |
| Th 12/04/25 | 99.51 | 3,949,000 |
| We 12/03/25 | 98.61 | 4,431,900 |
| Tu 12/02/25 | 99.84 | 4,650,800 |
| Mo 12/01/25 | 101.24 | 4,590,400 |
| Fr 11/28/25 | 101.70 | 3,499,200 |
| We 11/26/25 | 101.51 | 4,032,700 |
| Tu 11/25/25 | 101.38 | 4,511,300 |
| Mo 11/24/25 | 99.00 | 6,226,600 |
| Fr 11/21/25 | 100.43 | 6,554,500 |
| Fr 11/07/25 | 97.09 | 6,079,800 |
| Th 11/06/25 | 95.00 | 4,814,600 |
| We 11/05/25 | 94.94 | 6,896,400 |
| Tu 11/04/25 | 93.83 | 6,563,900 |
| Mo 11/03/25 | 91.70 | 11,118,400 |
| Fr 10/31/25 | 94.44 | 5,746,400 |
| Th 10/30/25 | 95.15 | 5,747,800 |
| We 10/29/25 | 94.52 | 4,976,900 |
| Tu 10/28/25 | 96.30 | 5,797,600 |
| Mo 10/27/25 | 95.79 | 6,512,000 |
| Fr 10/24/25 | 97.27 | 5,234,700 |
| Th 10/23/25 | 98.27 | 11,597,500 |
| We 10/22/25 | 101.21 | 4,836,200 |
| 99.72 |
| 3,832,400 |
| We 10/08/25 | 100.76 | 3,519,900 |
| Tu 10/07/25 | 101.85 | 3,967,200 |
| Mo 10/06/25 | 103.30 | 4,161,300 |
| Fr 10/03/25 | 104.79 | 2,716,000 |
| Th 10/02/25 | 104.97 | 3,388,600 |
| We 10/01/25 | 105.68 | 4,144,100 |
| Tu 09/30/25 | 107.81 | 5,027,500 |
| Mo 09/29/25 | 107.55 | 4,527,200 |
| Fr 09/26/25 | 106.10 | 3,454,300 |
| Th 09/25/25 | 104.58 | 4,415,700 |
| We 09/24/25 | 103.47 | 4,982,200 |
| Tu 09/23/25 | 103.73 | 5,495,200 |
| Mo 09/22/25 | 103.45 | 4,971,000 |
| Mo 09/08/25 | 106.40 | 4,360,900 |