O'Reilly Automotive, Inc. (ORLY)

O'Reilly Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	92.12	94.30	91.10	94.22	94.22	1.46%	10,445,684
Feb 5, 2026	92.35	95.19	92.09	92.86	92.86	-4.01%	12,058,292
Feb 4, 2026	97.68	99.06	96.62	96.74	96.74	-0.37%	9,981,492
Feb 3, 2026	97.22	99.20	96.82	97.10	97.10	-0.93%	6,568,022
Feb 2, 2026	98.54	98.73	96.68	98.01	98.01	-0.41%	5,789,687
Jan 30, 2026	98.36	98.86	97.34	98.41	98.41	-0.45%	6,135,547
Jan 29, 2026	101.38	102.00	98.46	98.85	98.85	-2.49%	4,785,823
Jan 28, 2026	100.62	101.69	99.95	101.37	101.37	0.75%	5,550,253
Jan 27, 2026	100.24	101.20	100.00	100.62	100.62	0.38%	4,707,558
Jan 26, 2026	99.76	102.11	99.64	100.24	100.24	1.02%	6,418,839
Jan 23, 2026	98.73	99.63	98.61	99.23	99.23	0.35%	6,236,269
Jan 22, 2026	98.27	99.31	97.71	98.88	98.88	0.10%	4,924,959
Jan 21, 2026	95.16	98.97	94.95	98.78	98.78	3.72%	7,058,775
Jan 20, 2026	94.38	95.81	94.07	95.24	95.24	0.57%	6,141,886
Jan 16, 2026	93.47	94.82	92.74	94.70	94.70	1.13%	6,718,646
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

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.