Skip to main content
O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
94.50
+0.14 (0.15%)
Mar 6, 2026, 10:09 AM EST - Market open

O'Reilly Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202694.2894.3994.0594.10--0.28%175,105
Mar 5, 202693.6394.8293.0694.3694.360.10%5,239,504
Mar 4, 202693.6594.7892.6394.2794.270.43%5,856,239
Mar 3, 202693.9194.7292.5593.8793.87-1.22%5,522,978
Mar 2, 202693.9995.1793.4695.0395.031.22%6,436,839
Feb 27, 202690.4694.0090.2293.8893.882.79%9,989,766
Feb 26, 202691.7791.9990.6891.3391.33-0.12%9,814,955
Feb 25, 202693.5094.0890.8391.4491.44-3.06%5,981,901
Feb 24, 202695.0895.9993.8294.3394.33-1.07%3,841,390
Feb 23, 202692.9795.9192.9695.3595.351.98%7,826,537
Feb 20, 202693.6995.0992.3393.5093.50-0.71%5,630,293
Feb 19, 202692.7194.3292.1494.1794.171.53%4,739,201
Feb 18, 202692.4393.6391.8592.7592.750.16%4,077,920
Feb 17, 202697.0397.2892.4292.6092.60-4.20%5,163,091
Feb 13, 202695.4997.3594.9296.6696.661.52%5,952,842
Feb 12, 202694.2796.1694.2795.2195.211.17%6,145,055
Feb 11, 202693.4694.3392.8294.1194.110.72%6,037,984
Feb 10, 202692.0993.9491.0593.4493.440.78%5,182,573
Feb 9, 202694.0094.3891.8892.7292.72-1.59%6,279,161
Feb 6, 202692.1294.3091.1094.2294.221.46%10,452,891
Feb 5, 202692.3595.1992.0992.8692.86-4.01%12,163,960
Feb 4, 202697.6899.0696.6296.7496.74-0.37%10,103,468
Feb 3, 202697.2299.2096.8297.1097.10-0.93%6,574,010
Feb 2, 202698.5498.7396.6898.0198.01-0.41%5,791,674
Jan 30, 202698.3698.8697.3498.4198.41-0.45%6,262,826
Jan 29, 2026101.38102.0098.4698.8598.85-2.49%4,789,351
Jan 28, 2026100.62101.6999.95101.37101.370.75%5,550,693
Jan 27, 2026100.24101.20100.00100.62100.620.38%4,707,558
Jan 26, 202699.76102.1199.64100.24100.241.02%6,418,839
Jan 23, 202698.7399.6398.6199.2399.230.35%6,236,269
Jan 22, 202698.2799.3197.7198.8898.880.10%4,924,959
Jan 21, 202695.1698.9794.9598.7898.783.72%7,058,775
Jan 20, 202694.3895.8194.0795.2495.240.57%6,141,886
Jan 16, 202693.4794.8292.7494.7094.701.13%6,718,646
Jan 15, 202695.0695.3493.0893.6493.64-1.45%5,915,108
Jan 14, 202694.4995.3394.0795.0295.020.41%4,905,906
Jan 13, 202695.1595.5494.0294.6394.63-1.01%4,966,386
Jan 12, 202694.0696.0093.9295.6095.601.92%7,441,893
Jan 9, 202691.4494.0191.3893.8093.802.37%6,722,627
Jan 8, 202690.8292.4390.5391.6391.630.86%6,787,984
Jan 7, 202691.2791.8190.4890.8590.850.51%5,354,266
Jan 6, 202690.1490.5789.2090.3990.39-0.21%9,940,691
Jan 5, 202689.4291.0389.1290.5890.580.27%5,382,953
Jan 2, 202690.7491.0389.9790.3490.34-0.95%4,557,301
Dec 31, 202591.4191.5591.0191.2191.21-0.28%3,844,033
Dec 30, 202591.5191.7691.0691.4791.47-0.34%3,057,719
Dec 29, 202592.8292.8891.5191.7891.78-0.51%4,027,902
Dec 26, 202592.2392.6791.9292.2592.25-0.16%2,257,205
Dec 24, 202591.9592.7191.7892.4092.400.36%1,995,593
Dec 23, 202591.8692.3091.5192.0792.070.35%5,276,771
Dec 22, 202591.0091.8690.8591.7591.750.82%4,135,274
Dec 19, 202591.8592.1490.6391.0091.00-0.86%15,349,940
Dec 18, 202592.8593.1691.5091.7991.79-1.14%8,208,660
Dec 17, 202592.3593.6492.2192.8592.85-0.05%6,073,169
Dec 16, 202594.8795.6092.7792.9092.90-2.35%5,661,217
Dec 15, 202594.1895.7193.2695.1495.141.09%6,611,846
Dec 12, 202594.5794.9393.6894.1194.110.16%4,246,648
Dec 11, 202594.2294.8493.7493.9693.960.35%4,483,822
Dec 10, 202594.4195.1693.1993.6393.63-0.66%7,453,564
Dec 9, 202597.8198.1393.1694.2594.25-3.93%8,979,049
Dec 8, 202598.8699.1997.9998.1198.11-0.79%4,041,275
Dec 5, 202599.5699.8597.9598.8998.89-0.62%4,517,341
Dec 4, 202599.10100.0098.7899.5199.510.91%3,949,415
Dec 3, 202599.71101.1298.1198.6198.61-1.23%4,432,334
Dec 2, 2025101.39101.5098.9399.8499.84-1.38%4,650,812
Dec 1, 2025101.31102.46100.84101.24101.24-0.45%4,590,355
Nov 28, 2025100.96101.79100.75101.70101.700.19%3,499,185
Nov 26, 2025101.50101.89101.01101.51101.510.13%4,032,820
Nov 25, 202599.68101.5899.33101.38101.382.40%4,511,709
Nov 24, 2025100.62100.7598.6699.0099.00-1.42%6,226,593
Nov 21, 202599.09101.3698.95100.43100.431.43%6,554,545
Nov 20, 202598.3099.6098.1799.0199.010.31%4,411,281
Nov 19, 202598.3299.4497.8798.7098.700.38%3,708,472
Nov 18, 202599.68100.0498.3098.3398.33-1.24%6,109,563
Nov 17, 202599.2699.6798.6099.5699.560.77%4,777,483
Nov 14, 202599.60100.0098.0398.8098.800.46%3,351,735
Nov 13, 202598.1399.7698.1398.3598.350.27%4,446,168
Nov 12, 202598.7899.1398.0098.0998.09-1.14%3,279,692
Nov 11, 202598.4999.4297.8899.2299.221.14%4,152,092
Nov 10, 202596.2498.4295.6898.1098.101.04%5,319,851
Nov 7, 202595.7097.3995.0297.0997.092.20%6,079,800
Nov 6, 202594.5595.7693.6695.0095.000.06%4,814,604
Nov 5, 202594.6696.3894.1094.9494.941.18%6,896,827
Nov 4, 202592.0693.9191.6593.8393.832.32%6,563,909
Nov 3, 202593.9894.2890.1891.7091.70-2.90%11,118,372
Oct 31, 202594.5195.6294.2694.4494.44-0.75%5,746,672
Oct 30, 202595.4796.3794.5395.1595.150.67%5,747,822
Oct 29, 202595.5896.5294.1394.5294.52-1.85%4,976,922
Oct 28, 202595.6797.9295.6296.3096.300.53%5,797,583
Oct 27, 202596.8197.0295.2995.7995.79-1.52%6,512,003
Oct 24, 202599.4799.4997.1897.2797.27-1.02%5,234,692
Oct 23, 202599.50101.4394.0298.2798.27-2.90%11,597,455
Oct 22, 2025101.48101.74100.08101.21101.21-0.10%4,836,218
Oct 21, 2025100.95101.56100.48101.31101.310.34%5,042,465
Oct 20, 2025102.02102.0299.60100.97100.97-0.62%4,888,407
Oct 17, 2025101.42101.70100.50101.60101.600.43%4,359,165
Oct 16, 2025102.18102.71101.00101.17101.17-0.93%5,148,389
Oct 15, 2025103.04103.82101.88102.12102.12-0.90%3,958,948
Oct 14, 2025103.14104.06102.31103.05103.050.17%4,008,615
Oct 13, 2025101.82102.98101.62102.88102.880.71%4,088,993