O'Reilly Automotive, Inc. (ORLY)

O'Reilly Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	93.47	94.82	92.74	94.70	94.70	1.13%	6,718,469
Jan 15, 2026	95.06	95.34	93.08	93.64	93.64	-1.45%	5,915,108
Jan 14, 2026	94.49	95.33	94.07	95.02	95.02	0.41%	4,905,906
Jan 13, 2026	95.15	95.54	94.02	94.63	94.63	-1.01%	4,966,386
Jan 12, 2026	94.06	96.00	93.92	95.60	95.60	1.92%	7,441,893
Jan 9, 2026	91.44	94.01	91.38	93.80	93.80	2.37%	6,722,627
Jan 8, 2026	90.82	92.43	90.53	91.63	91.63	0.86%	6,787,984
Jan 7, 2026	91.27	91.81	90.48	90.85	90.85	0.51%	5,354,266
Jan 6, 2026	90.14	90.57	89.20	90.39	90.39	-0.21%	9,940,691
Jan 5, 2026	89.42	91.03	89.12	90.58	90.58	0.27%	5,382,953
Jan 2, 2026	90.74	91.03	89.97	90.34	90.34	-0.95%	4,557,301
Dec 31, 2025	91.41	91.55	91.01	91.21	91.21	-0.28%	3,844,033
Dec 30, 2025	91.51	91.76	91.06	91.47	91.47	-0.34%	3,057,719
Dec 29, 2025	92.82	92.88	91.51	91.78	91.78	-0.51%	4,027,902
Dec 26, 2025	92.23	92.67	91.92	92.25	92.25	-0.16%	2,257,205
Dec 24, 2025	91.95	92.71	91.78	92.40	92.40	0.36%	1,995,593
Dec 23, 2025	91.86	92.30	91.51	92.07	92.07	0.35%	5,276,771
Dec 22, 2025	91.00	91.86	90.85	91.75	91.75	0.82%	4,135,274
Dec 19, 2025	91.85	92.14	90.63	91.00	91.00	-0.86%	15,349,940
Dec 18, 2025	92.85	93.16	91.50	91.79	91.79	-1.14%	8,208,660
Dec 17, 2025	92.35	93.64	92.21	92.85	92.85	-0.05%	6,073,169
Dec 16, 2025	94.87	95.60	92.77	92.90	92.90	-2.35%	5,661,217
Dec 15, 2025	94.18	95.71	93.26	95.14	95.14	1.09%	6,611,846
Dec 12, 2025	94.57	94.93	93.68	94.11	94.11	0.16%	4,246,648
Dec 11, 2025	94.22	94.84	93.74	93.96	93.96	0.35%	4,483,822
Dec 10, 2025	94.41	95.16	93.19	93.63	93.63	-0.66%	7,453,564
Dec 9, 2025	97.81	98.13	93.16	94.25	94.25	-3.93%	8,979,049
Dec 8, 2025	98.86	99.19	97.99	98.11	98.11	-0.79%	4,041,275
Dec 5, 2025	99.56	99.85	97.95	98.89	98.89	-0.62%	4,517,341
Dec 4, 2025	99.10	100.00	98.78	99.51	99.51	0.91%	3,949,415
Dec 3, 2025	99.71	101.12	98.11	98.61	98.61	-1.23%	4,432,334
Dec 2, 2025	101.39	101.50	98.93	99.84	99.84	-1.38%	4,650,812
Dec 1, 2025	101.31	102.46	100.84	101.24	101.24	-0.45%	4,590,355
Nov 28, 2025	100.96	101.79	100.75	101.70	101.70	0.19%	3,499,185
Nov 26, 2025	101.50	101.89	101.01	101.51	101.51	0.13%	4,032,820
Nov 25, 2025	99.68	101.58	99.33	101.38	101.38	2.40%	4,511,709
Nov 24, 2025	100.62	100.75	98.66	99.00	99.00	-1.42%	6,226,593
Nov 21, 2025	99.09	101.36	98.95	100.43	100.43	1.43%	6,554,545
Nov 20, 2025	98.30	99.60	98.17	99.01	99.01	0.31%	4,411,281
Nov 19, 2025	98.32	99.44	97.87	98.70	98.70	0.38%	3,708,472
Nov 18, 2025	99.68	100.04	98.30	98.33	98.33	-1.24%	6,109,563
Nov 17, 2025	99.26	99.67	98.60	99.56	99.56	0.77%	4,777,483
Nov 14, 2025	99.60	100.00	98.03	98.80	98.80	0.46%	3,351,735
Nov 13, 2025	98.13	99.76	98.13	98.35	98.35	0.27%	4,446,168
Nov 12, 2025	98.78	99.13	98.00	98.09	98.09	-1.14%	3,279,692
Nov 11, 2025	98.49	99.42	97.88	99.22	99.22	1.14%	4,152,092
Nov 10, 2025	96.24	98.42	95.68	98.10	98.10	1.04%	5,319,851
Nov 7, 2025	95.70	97.39	95.02	97.09	97.09	2.20%	6,079,800
Nov 6, 2025	94.55	95.76	93.66	95.00	95.00	0.06%	4,814,604
Nov 5, 2025	94.66	96.38	94.10	94.94	94.94	1.18%	6,896,827

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.