Skip to main content
O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
91.57
-0.40 (-0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
91.03
-0.54 (-0.59%)
After-hours: Apr 28, 2026, 7:59 PM EDT

O'Reilly Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202692.8793.4691.1591.5791.57-0.43%4,655,292
Apr 27, 202693.3793.9691.9191.9791.97-1.25%4,411,382
Apr 24, 202692.8893.6191.6693.1393.13-0.12%5,160,641
Apr 23, 202693.4394.2592.2293.2493.24-0.72%4,095,552
Apr 22, 202693.8194.7293.4193.9293.920.12%4,204,814
Apr 21, 202692.6293.8492.0493.8193.811.06%4,822,630
Apr 20, 202693.9894.4092.5892.8392.83-0.94%5,130,612
Apr 17, 202693.0394.3492.6693.7193.711.08%5,407,025
Apr 16, 202693.1894.2692.5092.7192.71-0.95%4,081,539
Apr 15, 202693.3693.8892.6393.6093.600.09%4,295,071
Apr 14, 202693.2894.2693.1093.5293.52-0.52%3,851,191
Apr 13, 202693.1394.0792.5394.0194.011.08%3,645,051
Apr 10, 202694.0794.0792.2393.0193.01-1.47%4,399,085
Apr 9, 202693.6094.6192.4594.4094.401.44%6,371,224
Apr 8, 202691.3693.0891.3693.0693.061.86%4,383,855
Apr 7, 202691.9592.3191.1791.3691.36-0.84%3,430,035
Apr 6, 202690.5092.3790.2992.1392.130.78%3,226,691
Apr 2, 202691.4792.3390.7291.4291.42-0.74%3,696,619
Apr 1, 202692.4893.2391.6792.1092.10-0.23%5,722,258
Mar 31, 202692.3692.7691.0992.3192.310.22%6,814,291
Mar 30, 202689.9192.6389.9092.1192.112.22%6,008,365
Mar 27, 202692.3392.6390.1090.1190.11-2.34%6,364,380
Mar 26, 202691.5392.9891.2592.2792.271.22%5,294,865
Mar 25, 202688.7091.2588.2691.1691.163.60%5,630,388
Mar 24, 202688.2488.9587.7287.9987.99-0.80%5,553,289
Mar 23, 202689.0889.7187.5288.7088.701.60%8,481,843
Mar 20, 202687.6588.7086.7787.3087.30-0.69%10,368,483
Mar 19, 202688.0988.5987.0287.9187.910.22%5,131,284
Mar 18, 202688.5088.6987.0987.7287.72-1.87%5,396,498
Mar 17, 202690.6691.2389.0389.3989.39-1.18%5,506,470
Mar 16, 202691.4092.0789.8090.4690.46-1.18%6,239,126
Mar 13, 202693.5593.8391.0491.5491.54-1.55%4,899,971
Mar 12, 202694.2595.6392.5692.9892.98-1.49%5,801,384
Mar 11, 202694.3195.0093.8394.3994.39-0.34%4,479,765
Mar 10, 202694.4095.6193.9094.7194.710.11%3,913,549
Mar 9, 202694.7495.4793.4494.6194.610.01%5,922,921
Mar 6, 202694.7195.5693.4894.6094.600.25%5,980,024
Mar 5, 202693.6394.8293.0694.3694.360.10%5,328,680
Mar 4, 202693.6594.7892.6394.2794.270.43%6,029,480
Mar 3, 202693.9194.7292.5593.8793.87-1.22%5,563,063
Mar 2, 202693.9995.1793.4695.0395.031.22%6,444,367
Feb 27, 202690.4694.0090.2293.8893.882.79%10,004,254
Feb 26, 202691.7791.9990.6891.3391.33-0.12%9,822,857
Feb 25, 202693.5094.0890.8391.4491.44-3.06%5,987,135
Feb 24, 202695.0895.9993.8294.3394.33-1.07%3,845,162
Feb 23, 202692.9795.9192.9695.3595.351.98%7,827,444
Feb 20, 202693.6995.0992.3393.5093.50-0.71%5,634,724
Feb 19, 202692.7194.3292.1494.1794.171.53%4,742,155
Feb 18, 202692.4393.6391.8592.7592.750.16%4,102,786
Feb 17, 202697.0397.2892.4292.6092.60-4.20%5,163,623
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