O'Reilly Automotive, Inc. (FRA:OM6)
Germany
· Delayed Price · Currency is EUR 78.12
-0.35 (-0.45%)
At close: Apr 28, 2026
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 78.86 | 79.48 | 78.47 | 78.47 | 78.47 | -1.35% | - |
| Apr 24, 2026 | 79.05 | 79.55 | 78.46 | 79.54 | 79.54 | -0.09% | - |
| Apr 23, 2026 | 79.47 | 79.61 | 78.99 | 79.61 | 79.61 | -0.65% | - |
| Apr 22, 2026 | 79.63 | 80.54 | 79.63 | 80.13 | 80.13 | 0.40% | - |
| Apr 21, 2026 | 78.42 | 79.81 | 78.36 | 79.81 | 79.81 | 1.60% | 20 |
| Apr 20, 2026 | 79.75 | 79.75 | 78.55 | 78.55 | 78.55 | -1.21% | 1 |
| Apr 17, 2026 | 78.33 | 79.58 | 78.33 | 79.51 | 79.51 | 1.22% | - |
| Apr 16, 2026 | 78.90 | 79.71 | 78.55 | 78.55 | 78.55 | -0.98% | - |
| Apr 15, 2026 | 78.77 | 79.33 | 78.77 | 79.33 | 79.33 | 0.06% | - |
| Apr 14, 2026 | 79.27 | 79.55 | 79.16 | 79.28 | 79.28 | -0.60% | - |
| Apr 13, 2026 | 78.51 | 79.88 | 78.51 | 79.76 | 79.76 | 0.90% | - |
| Apr 10, 2026 | 79.87 | 79.88 | 78.95 | 79.05 | 79.05 | -1.95% | 46 |
| Apr 9, 2026 | 79.30 | 80.62 | 79.30 | 80.62 | 80.62 | 1.50% | - |
| Apr 8, 2026 | 79.04 | 79.43 | 78.76 | 79.43 | 79.43 | 1.11% | 85 |
| Apr 7, 2026 | 78.57 | 79.05 | 78.56 | 78.56 | 78.56 | -0.73% | - |
| Apr 2, 2026 | 78.34 | 79.56 | 78.34 | 79.14 | 79.14 | -0.20% | - |
| Apr 1, 2026 | 79.44 | 80.00 | 78.98 | 79.30 | 79.30 | -0.65% | - |
| Mar 31, 2026 | 80.36 | 81.56 | 79.18 | 79.82 | 79.82 | -0.65% | 25 |
| Mar 30, 2026 | 79.06 | 80.44 | 77.90 | 80.34 | 80.34 | 3.24% | 20 |
| Mar 27, 2026 | 79.88 | 79.88 | 77.82 | 77.82 | 77.82 | -2.46% | - |
| Mar 26, 2026 | 78.20 | 80.16 | 78.20 | 79.78 | 79.78 | 1.58% | - |
| Mar 25, 2026 | 76.18 | 78.54 | 76.18 | 78.54 | 78.54 | 2.64% | - |
| Mar 24, 2026 | 75.86 | 76.54 | 75.86 | 76.52 | 76.52 | 0.39% | - |
| Mar 23, 2026 | 74.00 | 76.86 | 74.00 | 76.22 | 76.22 | 0.90% | 937 |
| Mar 20, 2026 | 75.74 | 75.96 | 75.30 | 75.54 | 75.54 | -0.29% | - |
| Mar 19, 2026 | 76.36 | 76.64 | 75.24 | 75.76 | 75.76 | -0.71% | 35 |
| Mar 18, 2026 | 77.70 | 77.70 | 75.68 | 76.30 | 76.30 | -1.29% | 1,700 |
| Mar 17, 2026 | 78.20 | 78.20 | 77.08 | 77.30 | 77.30 | -1.43% | - |
| Mar 16, 2026 | 80.16 | 80.16 | 78.24 | 78.42 | 78.42 | -1.97% | - |
| Mar 13, 2026 | 80.56 | 80.56 | 79.62 | 80.00 | 80.00 | -0.70% | 590 |
| Mar 12, 2026 | 81.10 | 82.16 | 80.56 | 80.56 | 80.56 | -1.25% | - |
| Mar 11, 2026 | 81.36 | 81.58 | 81.16 | 81.58 | 81.58 | 0.30% | - |
| Mar 10, 2026 | 81.70 | 82.02 | 80.94 | 81.34 | 81.34 | 0.07% | 60 |
| Mar 9, 2026 | 81.50 | 81.52 | 81.04 | 81.28 | 81.28 | 0.10% | - |
| Mar 6, 2026 | 80.78 | 82.18 | 80.78 | 81.20 | 81.20 | -0.07% | - |
| Mar 5, 2026 | 80.36 | 81.54 | 80.36 | 81.26 | 81.26 | 0.54% | - |
| Mar 4, 2026 | 79.84 | 81.36 | 79.84 | 80.82 | 80.82 | 0.02% | - |
| Mar 3, 2026 | 80.20 | 81.14 | 80.20 | 80.80 | 80.80 | -0.47% | 260 |
| Mar 2, 2026 | 78.30 | 81.18 | 78.30 | 81.18 | 81.18 | 2.40% | - |
| Feb 27, 2026 | 76.44 | 79.28 | 76.44 | 79.28 | 79.28 | 2.46% | 90 |
| Feb 26, 2026 | 76.68 | 78.16 | 76.68 | 77.38 | 77.38 | 0.03% | 6 |
| Feb 25, 2026 | 79.30 | 79.30 | 77.26 | 77.36 | 77.36 | -3.13% | - |
| Feb 24, 2026 | 80.54 | 81.06 | 79.84 | 79.86 | 79.86 | -1.04% | - |
| Feb 23, 2026 | 78.06 | 80.70 | 78.06 | 80.70 | 80.70 | 1.95% | - |
| Feb 20, 2026 | 79.64 | 79.64 | 78.72 | 79.16 | 79.16 | -0.98% | - |
| Feb 19, 2026 | 78.08 | 79.94 | 78.08 | 79.94 | 79.94 | 1.58% | 100 |
| Feb 18, 2026 | 77.66 | 79.98 | 77.66 | 78.70 | 78.70 | 0.87% | 1,265 |
| Feb 17, 2026 | 80.80 | 80.80 | 78.02 | 78.02 | 78.02 | -3.73% | - |
| Feb 16, 2026 | 81.04 | 81.24 | 81.00 | 81.04 | 81.04 | -0.30% | 45 |
| Feb 13, 2026 | 79.62 | 81.72 | 79.62 | 81.28 | 81.28 | 1.42% | - |
| Feb 12, 2026 | 78.94 | 80.70 | 78.94 | 80.14 | 80.14 | 1.19% | 50 |
| Feb 11, 2026 | 78.00 | 79.20 | 78.00 | 79.20 | 79.20 | 1.15% | - |
| Feb 10, 2026 | 77.30 | 78.30 | 76.66 | 78.30 | 78.30 | 0.90% | 136 |
| Feb 9, 2026 | 78.70 | 78.70 | 77.44 | 77.60 | 77.60 | -2.34% | 165 |
| Feb 6, 2026 | 78.76 | 79.46 | 77.18 | 79.46 | 79.46 | 1.04% | 166 |
| Feb 5, 2026 | 80.02 | 82.08 | 78.14 | 78.64 | 78.64 | -5.16% | 852 |
| Feb 4, 2026 | 82.00 | 83.64 | 82.00 | 82.92 | 82.92 | 1.10% | - |
| Feb 3, 2026 | 82.44 | 82.44 | 82.02 | 82.02 | 82.02 | -1.23% | - |
| Feb 2, 2026 | 82.56 | 83.04 | 82.56 | 83.04 | 83.04 | 0.36% | 40 |
| Jan 30, 2026 | 82.00 | 82.74 | 82.00 | 82.74 | 82.74 | 0.27% | 15 |
| Jan 29, 2026 | 85.12 | 85.12 | 82.52 | 82.52 | 82.52 | -2.69% | 130 |
| Jan 28, 2026 | 83.24 | 84.80 | 83.24 | 84.80 | 84.80 | 1.78% | - |
| Jan 27, 2026 | 83.78 | 83.96 | 83.32 | 83.32 | 83.32 | -1.05% | - |
| Jan 26, 2026 | 83.02 | 84.94 | 83.02 | 84.20 | 84.20 | 0.45% | 56 |
| Jan 23, 2026 | 83.62 | 84.48 | 83.62 | 83.82 | 83.82 | -0.26% | 15 |
| Jan 22, 2026 | 83.92 | 84.34 | 83.34 | 84.04 | 84.04 | -0.31% | - |
| Jan 21, 2026 | 80.74 | 84.30 | 80.74 | 84.30 | 84.30 | 3.95% | - |
| Jan 20, 2026 | 80.24 | 81.10 | 80.24 | 81.10 | 81.10 | 2.09% | - |
| Jan 19, 2026 | 80.12 | 80.12 | 79.44 | 79.44 | 79.44 | -2.46% | - |
| Jan 16, 2026 | 80.20 | 81.44 | 80.00 | 81.44 | 81.44 | 1.09% | 15 |
| Jan 15, 2026 | 80.94 | 81.84 | 80.56 | 80.56 | 80.56 | -1.18% | 620 |
| Jan 14, 2026 | 80.46 | 81.52 | 80.46 | 81.52 | 81.52 | 0.62% | 150 |
| Jan 13, 2026 | 81.32 | 81.48 | 81.02 | 81.02 | 81.02 | -0.95% | 12 |
| Jan 12, 2026 | 79.40 | 81.94 | 79.40 | 81.80 | 81.80 | 1.77% | - |
| Jan 9, 2026 | 78.06 | 80.56 | 78.06 | 80.38 | 80.38 | 2.39% | - |
| Jan 8, 2026 | 76.82 | 78.72 | 76.82 | 78.50 | 78.50 | 0.93% | - |
| Jan 7, 2026 | 76.76 | 77.94 | 76.76 | 77.78 | 77.78 | 0.70% | 135 |
| Jan 6, 2026 | 76.58 | 77.24 | 76.38 | 77.24 | 77.24 | 0.13% | - |
| Jan 5, 2026 | 76.84 | 77.42 | 76.74 | 77.14 | 77.14 | 0.23% | 335 |
| Jan 2, 2026 | 78.22 | 78.22 | 76.68 | 76.96 | 76.96 | -0.44% | 425 |
| Dec 30, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.67% | - |
| Dec 29, 2025 | 78.02 | 78.44 | 77.72 | 77.82 | 77.82 | -0.26% | 283 |
| Dec 23, 2025 | 77.28 | 78.22 | 77.28 | 78.02 | 78.02 | 0.15% | - |
| Dec 22, 2025 | 77.16 | 77.90 | 77.16 | 77.90 | 77.90 | 0.36% | - |
| Dec 19, 2025 | 78.12 | 78.32 | 77.62 | 77.62 | 77.62 | -0.64% | 100 |
| Dec 18, 2025 | 78.70 | 79.14 | 78.12 | 78.12 | 78.12 | -1.09% | - |
| Dec 17, 2025 | 78.82 | 79.24 | 78.82 | 78.98 | 78.98 | - | - |
| Dec 16, 2025 | 80.16 | 80.68 | 78.98 | 78.98 | 78.98 | -2.33% | - |
| Dec 15, 2025 | 80.02 | 80.92 | 79.72 | 80.86 | 80.86 | 0.97% | 61 |
| Dec 12, 2025 | 80.22 | 80.48 | 79.70 | 80.08 | 80.08 | 0.13% | 39 |
| Dec 11, 2025 | 79.16 | 80.40 | 79.16 | 79.98 | 79.98 | - | 59 |
| Dec 10, 2025 | 80.44 | 80.96 | 79.98 | 79.98 | 79.98 | -1.31% | - |
| Dec 9, 2025 | 83.64 | 83.64 | 80.98 | 81.04 | 81.04 | -3.66% | - |
| Dec 8, 2025 | 84.62 | 85.00 | 84.12 | 84.12 | 84.12 | -0.83% | - |
| 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% | - |