O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
89.55
+2.65 (3.05%)
At close: Jun 26, 2026, 4:00 PM EDT
88.99
-0.56 (-0.63%)
After-hours: Jun 26, 2026, 7:26 PM EDT
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 88.19 | 90.26 | 88.05 | 89.55 | 89.55 | 3.05% | 20,191,965 |
| Jun 25, 2026 | 86.76 | 88.05 | 86.42 | 86.90 | 86.90 | -1.05% | 8,149,511 |
| Jun 24, 2026 | 87.73 | 88.72 | 87.10 | 87.82 | 87.82 | 0.32% | 6,199,751 |
| Jun 23, 2026 | 86.87 | 88.00 | 86.48 | 87.54 | 87.54 | 2.23% | 7,427,867 |
| Jun 22, 2026 | 85.96 | 86.10 | 84.76 | 85.63 | 85.63 | -1.39% | 10,815,832 |
| Jun 18, 2026 | 88.17 | 89.34 | 86.29 | 86.84 | 86.84 | -1.76% | 15,497,232 |
| Jun 17, 2026 | 89.80 | 91.21 | 87.79 | 88.40 | 88.40 | -2.51% | 8,141,656 |
| Jun 16, 2026 | 90.79 | 91.26 | 89.78 | 90.68 | 90.68 | 0.47% | 4,401,659 |
| Jun 15, 2026 | 90.96 | 91.89 | 89.51 | 90.26 | 90.26 | -0.83% | 5,940,300 |
| Jun 12, 2026 | 90.10 | 91.27 | 88.48 | 91.02 | 91.02 | 1.02% | 6,523,317 |
| Jun 11, 2026 | 90.46 | 91.73 | 89.57 | 90.10 | 90.10 | -0.40% | 6,660,733 |
| Jun 10, 2026 | 90.38 | 91.32 | 89.67 | 90.46 | 90.46 | 1.08% | 5,558,499 |
| Jun 9, 2026 | 88.76 | 90.48 | 88.30 | 89.49 | 89.49 | 0.53% | 10,797,667 |
| Jun 8, 2026 | 89.48 | 90.19 | 88.93 | 89.02 | 89.02 | -1.45% | 6,905,025 |
| Jun 5, 2026 | 89.26 | 90.57 | 88.83 | 90.33 | 90.33 | 2.18% | 11,549,763 |
| Jun 4, 2026 | 89.05 | 89.82 | 87.32 | 88.40 | 88.40 | 1.17% | 7,533,180 |
| Jun 3, 2026 | 85.63 | 87.94 | 85.48 | 87.38 | 87.38 | 1.33% | 7,427,032 |
| Jun 2, 2026 | 86.60 | 86.64 | 85.35 | 86.23 | 86.23 | -0.47% | 6,850,783 |
| Jun 1, 2026 | 86.38 | 87.65 | 85.45 | 86.64 | 86.64 | -0.28% | 5,725,840 |
| May 29, 2026 | 88.25 | 89.17 | 86.42 | 86.88 | 86.88 | -2.63% | 11,503,251 |
| May 28, 2026 | 89.09 | 89.65 | 88.05 | 89.23 | 89.23 | 0.24% | 6,348,177 |
| May 27, 2026 | 89.87 | 90.09 | 88.25 | 89.02 | 89.02 | -0.95% | 6,740,867 |
| May 26, 2026 | 89.71 | 90.80 | 86.80 | 89.87 | 89.87 | -2.04% | 9,060,377 |
| May 22, 2026 | 92.01 | 92.94 | 91.56 | 91.74 | 91.74 | -0.65% | 4,453,735 |
| May 21, 2026 | 91.68 | 93.77 | 91.28 | 92.34 | 92.34 | 0.13% | 4,694,962 |
| May 20, 2026 | 91.55 | 93.03 | 90.84 | 92.22 | 92.22 | 0.33% | 5,344,376 |
| May 19, 2026 | 92.00 | 93.11 | 91.17 | 91.92 | 91.92 | 0.20% | 4,813,086 |
| May 18, 2026 | 88.82 | 91.81 | 88.65 | 91.74 | 91.74 | 3.67% | 6,261,778 |
| May 15, 2026 | 90.38 | 90.63 | 88.17 | 88.49 | 88.49 | -1.33% | 6,309,241 |
| May 14, 2026 | 89.97 | 90.68 | 88.72 | 89.68 | 89.68 | -0.02% | 7,053,941 |
| May 13, 2026 | 91.12 | 92.17 | 88.82 | 89.70 | 89.70 | -2.33% | 6,409,695 |
| May 12, 2026 | 91.66 | 92.77 | 90.25 | 91.84 | 91.84 | 0.54% | 7,239,002 |
| May 11, 2026 | 92.33 | 92.43 | 90.31 | 91.35 | 91.35 | -1.73% | 8,672,902 |
| May 8, 2026 | 94.58 | 95.11 | 92.91 | 92.96 | 92.96 | -1.71% | 6,340,974 |
| May 7, 2026 | 94.74 | 95.23 | 94.00 | 94.58 | 94.58 | -0.21% | 4,253,096 |
| May 6, 2026 | 94.55 | 95.67 | 94.17 | 94.78 | 94.78 | -0.23% | 4,026,933 |
| May 5, 2026 | 93.78 | 95.60 | 93.78 | 95.00 | 95.00 | 1.09% | 4,349,792 |
| May 4, 2026 | 95.87 | 97.71 | 93.09 | 93.98 | 93.98 | -2.78% | 4,705,644 |
| May 1, 2026 | 100.00 | 100.63 | 95.62 | 96.67 | 96.67 | -2.75% | 7,531,927 |
| 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 |
| Feb 26, 2026 | 91.77 | 91.99 | 90.68 | 91.33 | 91.33 | -0.12% | 9,822,857 |
| Feb 25, 2026 | 93.50 | 94.08 | 90.83 | 91.44 | 91.44 | -3.06% | 5,987,135 |
| Feb 24, 2026 | 95.08 | 95.99 | 93.82 | 94.33 | 94.33 | -1.07% | 3,845,162 |
| Feb 23, 2026 | 92.97 | 95.91 | 92.96 | 95.35 | 95.35 | 1.98% | 7,827,444 |
| Feb 20, 2026 | 93.69 | 95.09 | 92.33 | 93.50 | 93.50 | -0.71% | 5,634,724 |
| Feb 19, 2026 | 92.71 | 94.32 | 92.14 | 94.17 | 94.17 | 1.53% | 4,742,155 |
| Feb 18, 2026 | 92.43 | 93.63 | 91.85 | 92.75 | 92.75 | 0.16% | 4,102,786 |
| Feb 17, 2026 | 97.03 | 97.28 | 92.42 | 92.60 | 92.60 | -4.20% | 5,163,623 |
| Feb 13, 2026 | 95.49 | 97.35 | 94.92 | 96.66 | 96.66 | 1.52% | 5,952,842 |
| Feb 12, 2026 | 94.27 | 96.16 | 94.27 | 95.21 | 95.21 | 1.17% | 6,145,055 |
| Feb 11, 2026 | 93.46 | 94.33 | 92.82 | 94.11 | 94.11 | 0.72% | 6,037,984 |
| Feb 10, 2026 | 92.09 | 93.94 | 91.05 | 93.44 | 93.44 | 0.78% | 5,182,573 |
| Feb 9, 2026 | 94.00 | 94.38 | 91.88 | 92.72 | 92.72 | -1.59% | 6,279,161 |
| Feb 6, 2026 | 92.12 | 94.30 | 91.10 | 94.22 | 94.22 | 1.46% | 10,452,891 |
| Feb 5, 2026 | 92.35 | 95.19 | 92.09 | 92.86 | 92.86 | -4.01% | 12,163,960 |
| Feb 4, 2026 | 97.68 | 99.06 | 96.62 | 96.74 | 96.74 | -0.37% | 10,103,468 |
| Feb 3, 2026 | 97.22 | 99.20 | 96.82 | 97.10 | 97.10 | -0.93% | 6,574,010 |