O'Reilly Automotive, Inc. (FRA:OM6)
Germany
· Delayed Price · Currency is EUR 84.82
-0.50 (-0.59%)
At close: Dec 5, 2025
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.76 | 84.82 | 84.06 | 84.82 | 84.82 | -0.59% | - |
| Dec 4, 2025 | 84.52 | 85.46 | 84.16 | 85.32 | 85.32 | 0.95% | 206 |
| Dec 3, 2025 | 85.28 | 86.48 | 84.52 | 84.52 | 84.52 | -1.45% | - |
| Dec 2, 2025 | 86.52 | 86.52 | 85.46 | 85.76 | 85.76 | -1.40% | - |
| Dec 1, 2025 | 87.06 | 87.80 | 86.98 | 86.98 | 86.98 | -0.57% | - |
| Nov 28, 2025 | 87.08 | 87.48 | 87.08 | 87.48 | 87.48 | 0.69% | - |
| Nov 27, 2025 | 86.90 | 86.92 | 86.88 | 86.88 | 86.88 | -0.69% | - |
| Nov 26, 2025 | 87.08 | 87.80 | 87.08 | 87.48 | 87.48 | -0.16% | - |
| Nov 25, 2025 | 85.20 | 87.62 | 85.20 | 87.62 | 87.62 | 2.19% | - |
| Nov 24, 2025 | 86.60 | 88.00 | 85.74 | 85.74 | 85.74 | -1.52% | 55 |
| Nov 21, 2025 | 85.42 | 87.52 | 85.42 | 87.06 | 87.06 | 1.61% | - |
| Nov 20, 2025 | 85.18 | 86.04 | 85.18 | 85.68 | 85.68 | 0.28% | 20 |
| Nov 19, 2025 | 84.86 | 85.68 | 84.86 | 85.44 | 85.44 | 0.61% | 248 |
| Nov 18, 2025 | 84.86 | 86.16 | 84.86 | 84.92 | 84.92 | -0.86% | 177 |
| Nov 17, 2025 | 85.82 | 85.82 | 84.86 | 85.66 | 85.66 | 1.01% | 82 |
| Nov 14, 2025 | 83.80 | 85.20 | 83.66 | 84.80 | 84.80 | 0.50% | 124 |
| Nov 13, 2025 | 84.26 | 85.34 | 84.26 | 84.38 | 84.38 | -0.17% | - |
| Nov 12, 2025 | 85.16 | 85.20 | 84.52 | 84.52 | 84.52 | -1.17% | - |
| Nov 11, 2025 | 84.28 | 85.62 | 84.28 | 85.52 | 85.52 | 0.85% | 974 |
| Nov 10, 2025 | 83.50 | 84.80 | 83.28 | 84.80 | 84.80 | 0.93% | 50 |
| Nov 7, 2025 | 81.86 | 84.02 | 81.86 | 84.02 | 84.02 | 2.24% | 310 |
| Nov 6, 2025 | 81.82 | 82.70 | 81.30 | 82.18 | 82.18 | -0.56% | 410 |
| Nov 5, 2025 | 81.42 | 83.46 | 81.42 | 82.64 | 82.64 | 1.22% | 460 |
| Nov 4, 2025 | 78.42 | 81.64 | 78.42 | 81.64 | 81.64 | 2.80% | - |
| Nov 3, 2025 | 81.00 | 81.00 | 78.46 | 79.42 | 79.42 | -2.81% | 51 |
| Oct 31, 2025 | 81.74 | 82.62 | 81.72 | 81.72 | 81.72 | -0.22% | 300 |
| Oct 30, 2025 | 81.22 | 82.98 | 81.22 | 81.90 | 81.90 | 0.71% | 10 |
| Oct 29, 2025 | 83.00 | 83.00 | 81.32 | 81.32 | 81.32 | -1.36% | 1 |
| Oct 28, 2025 | 82.04 | 83.78 | 82.04 | 82.44 | 82.44 | 0.34% | 60 |
| Oct 27, 2025 | 84.02 | 84.02 | 81.80 | 82.16 | 82.16 | -1.77% | 364 |
| Oct 24, 2025 | 84.18 | 84.20 | 83.64 | 83.64 | 83.64 | -1.20% | - |
| Oct 23, 2025 | 86.66 | 87.04 | 82.10 | 84.66 | 84.66 | -2.67% | 32 |
| Oct 22, 2025 | 86.70 | 87.20 | 86.70 | 86.98 | 86.98 | -0.23% | - |
| Oct 21, 2025 | 86.08 | 87.30 | 86.08 | 87.18 | 87.18 | 0.60% | - |
| Oct 20, 2025 | 87.94 | 87.94 | 85.48 | 86.66 | 86.66 | -0.25% | 23 |
| Oct 17, 2025 | 85.30 | 86.88 | 85.30 | 86.88 | 86.88 | 0.58% | 60 |
| Oct 16, 2025 | 87.02 | 88.36 | 86.38 | 86.38 | 86.38 | -1.21% | 14 |
| Oct 15, 2025 | 88.20 | 88.86 | 87.44 | 87.44 | 87.44 | -1.15% | - |
| Oct 14, 2025 | 87.74 | 89.30 | 87.74 | 88.46 | 88.46 | -0.32% | - |
| Oct 13, 2025 | 87.98 | 89.56 | 87.98 | 88.74 | 88.74 | 1.09% | 22 |
| Oct 10, 2025 | 85.68 | 88.10 | 84.98 | 87.78 | 87.78 | 1.88% | 206 |
| Oct 9, 2025 | 85.92 | 87.24 | 85.92 | 86.16 | 86.16 | -0.46% | - |
| Oct 8, 2025 | 87.08 | 87.08 | 86.56 | 86.56 | 86.56 | -0.89% | 20 |
| Oct 7, 2025 | 87.60 | 89.68 | 86.48 | 87.34 | 87.34 | -0.82% | 45 |
| Oct 6, 2025 | 88.80 | 89.68 | 87.52 | 88.06 | 88.06 | -1.63% | - |
| Oct 3, 2025 | 89.06 | 89.52 | 89.06 | 89.52 | 89.52 | 0.18% | - |
| Oct 2, 2025 | 89.32 | 89.64 | 89.02 | 89.36 | 89.36 | -0.60% | - |
| Oct 1, 2025 | 90.70 | 90.84 | 89.90 | 89.90 | 89.90 | -2.68% | - |
| Sep 30, 2025 | 90.94 | 92.38 | 90.94 | 92.38 | 92.38 | 2.53% | 30 |
| Sep 29, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -0.44% | - |
| Sep 26, 2025 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | 1.85% | 1,050 |
| Sep 25, 2025 | 87.50 | 88.86 | 87.50 | 88.86 | 88.86 | 0.89% | 80 |
| Sep 24, 2025 | 87.46 | 88.08 | 87.46 | 88.08 | 88.08 | 1.99% | 10 |
| Sep 23, 2025 | 87.06 | 87.06 | 86.26 | 86.36 | 86.36 | -1.21% | 53 |
| Sep 22, 2025 | 87.74 | 87.74 | 87.42 | 87.42 | 87.42 | 0.05% | 120 |
| Sep 19, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -1.00% | - |
| Sep 18, 2025 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | -0.83% | - |
| Sep 17, 2025 | 88.34 | 89.00 | 88.34 | 89.00 | 89.00 | -0.67% | 150 |
| Sep 16, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -1.34% | - |
| Sep 15, 2025 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | -1.39% | 1,000 |
| Sep 12, 2025 | 91.26 | 92.10 | 91.26 | 92.10 | 92.10 | 3.16% | 25 |
| Sep 11, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | -1.33% | - |
| Sep 10, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | 0.78% | - |
| Sep 9, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | -0.40% | - |
| Sep 8, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | 0.76% | 60 |
| Sep 5, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | 1.22% | - |
| Sep 4, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | -0.56% | - |
| Sep 3, 2025 | 88.50 | 88.88 | 88.50 | 88.88 | 88.88 | -0.22% | 147 |
| Sep 2, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | -0.47% | 50 |
| Sep 1, 2025 | 89.18 | 89.50 | 87.98 | 89.50 | 89.50 | 1.31% | 468 |
| Aug 29, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -2.39% | - |
| Aug 28, 2025 | 88.88 | 90.96 | 88.88 | 90.50 | 90.50 | 2.63% | 327 |
| Aug 27, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 0.85% | - |
| Aug 26, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | 0.90% | - |
| Aug 25, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -1.59% | - |
| Aug 22, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | -0.47% | - |
| Aug 21, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | -0.81% | - |
| Aug 20, 2025 | 87.80 | 89.20 | 87.80 | 89.20 | 89.20 | 3.43% | 6,150 |
| Aug 19, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 0.16% | - |
| Aug 18, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -1.08% | - |
| Aug 15, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 0.12% | - |
| Aug 14, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 1.09% | - |
| Aug 13, 2025 | 86.52 | 86.52 | 86.00 | 86.00 | 86.00 | -2.96% | 630 |
| Aug 12, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | -0.18% | - |
| Aug 11, 2025 | 88.00 | 88.82 | 88.00 | 88.78 | 88.78 | 0.54% | 382 |
| Aug 8, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.85% | 325 |
| Aug 7, 2025 | 88.82 | 90.10 | 88.82 | 89.06 | 89.06 | -0.47% | 325 |
| Aug 6, 2025 | 87.96 | 89.48 | 87.96 | 89.48 | 89.48 | 2.52% | 25 |
| Aug 5, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 2.37% | - |
| Aug 4, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 0.12% | - |
| Aug 1, 2025 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | -1.02% | - |
| Jul 31, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -1.10% | - |
| Jul 30, 2025 | 85.52 | 87.00 | 85.52 | 87.00 | 87.00 | 2.33% | 378 |
| Jul 29, 2025 | 83.58 | 85.02 | 83.58 | 85.02 | 85.02 | 2.38% | 100 |
| Jul 28, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | -0.55% | - |
| Jul 25, 2025 | 83.36 | 83.50 | 83.36 | 83.50 | 83.50 | 5.54% | 300 |
| Jul 24, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -2.15% | - |
| Jul 23, 2025 | 80.90 | 80.90 | 80.86 | 80.86 | 80.86 | 1.10% | 50 |
| Jul 22, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 1.29% | - |
| Jul 21, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 1.00% | - |