O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
89.92
-2.08 (-2.26%)
At close: Oct 23, 2026, 4:00 PM EDT
91.21
+1.29 (1.43%)
After-hours: Oct 23, 2026, 7:48 PM EDT
O'Reilly Automotive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 91.82 | 92.41 | 89.89 | 89.92 | 89.92 | -2.26% | 5,632,991 |
| Oct 22, 2026 | 89.61 | 92.04 | 89.20 | 92.00 | 92.00 | 3.14% | 4,957,210 |
| Oct 21, 2026 | 89.56 | 89.76 | 88.61 | 89.20 | 89.20 | -0.91% | 4,237,167 |
| Oct 20, 2026 | 89.96 | 90.73 | 89.45 | 90.02 | 90.02 | 1.07% | 3,758,250 |
| Oct 19, 2026 | 88.40 | 89.47 | 88.40 | 89.07 | 89.07 | -0.22% | 4,122,799 |
| Oct 16, 2026 | 89.26 | 90.49 | 88.77 | 89.27 | 89.27 | 0.87% | 5,893,046 |
| Oct 15, 2026 | 88.89 | 89.98 | 88.23 | 88.50 | 88.50 | 2.09% | 5,880,498 |
| Oct 14, 2026 | 86.03 | 86.90 | 85.89 | 86.69 | 86.69 | 0.77% | 4,880,507 |
| Oct 13, 2026 | 87.30 | 87.77 | 85.94 | 86.03 | 86.03 | -0.72% | 3,385,153 |
| Oct 12, 2026 | 86.83 | 86.92 | 85.47 | 86.65 | 86.65 | 0.23% | 4,846,191 |
| Oct 9, 2026 | 85.58 | 86.64 | 85.58 | 86.45 | 86.45 | 0.51% | 3,021,564 |
| Oct 8, 2026 | 84.87 | 86.68 | 84.59 | 86.01 | 86.01 | 1.65% | 7,773,636 |
| Oct 7, 2026 | 85.19 | 85.99 | 84.47 | 84.61 | 84.61 | -0.62% | 6,667,984 |
| Oct 6, 2026 | 83.45 | 85.34 | 83.38 | 85.14 | 85.14 | 1.48% | 6,961,455 |
| Oct 5, 2026 | 84.20 | 84.62 | 83.01 | 83.90 | 83.90 | -1.18% | 8,287,633 |
| Oct 2, 2026 | 85.73 | 85.73 | 84.44 | 84.90 | 84.90 | -0.15% | 3,772,714 |
| Oct 1, 2026 | 85.32 | 85.75 | 83.90 | 85.03 | 85.03 | -0.44% | 4,297,461 |
| Sep 30, 2026 | 86.30 | 86.76 | 85.08 | 85.41 | 85.41 | -0.77% | 4,140,130 |
| Sep 29, 2026 | 85.85 | 86.48 | 85.33 | 86.07 | 86.07 | -0.51% | 3,675,702 |
| Sep 28, 2026 | 85.85 | 87.02 | 85.60 | 86.51 | 86.51 | 0.46% | 4,478,518 |
| Sep 25, 2026 | 86.10 | 86.80 | 85.56 | 86.12 | 86.12 | -0.14% | 4,161,688 |
| Sep 24, 2026 | 86.55 | 87.45 | 85.78 | 86.24 | 86.24 | 0.40% | 4,350,288 |
| Sep 23, 2026 | 85.22 | 86.43 | 84.71 | 85.90 | 85.90 | 0.09% | 5,200,533 |
| Sep 22, 2026 | 83.92 | 87.02 | 83.92 | 85.82 | 85.82 | 3.55% | 9,593,374 |
| Sep 21, 2026 | 83.78 | 84.89 | 82.83 | 82.88 | 82.88 | -2.16% | 7,782,575 |
| Sep 18, 2026 | 84.61 | 85.00 | 83.82 | 84.71 | 84.71 | -0.21% | 18,011,043 |
| Sep 17, 2026 | 83.85 | 85.40 | 83.62 | 84.89 | 84.89 | 1.45% | 7,576,471 |
| Sep 16, 2026 | 84.87 | 85.41 | 83.44 | 83.68 | 83.68 | -1.74% | 7,215,548 |
| Sep 15, 2026 | 86.92 | 86.97 | 84.99 | 85.16 | 85.16 | -2.36% | 6,233,311 |
| Sep 14, 2026 | 86.33 | 87.46 | 86.33 | 87.22 | 87.22 | 1.63% | 4,613,199 |
| Sep 11, 2026 | 86.13 | 86.32 | 85.24 | 85.82 | 85.82 | 0.36% | 5,167,290 |
| Sep 10, 2026 | 86.07 | 86.45 | 85.02 | 85.51 | 85.51 | -0.66% | 4,743,675 |
| Sep 9, 2026 | 85.49 | 86.63 | 84.84 | 86.08 | 86.08 | 0.22% | 6,205,081 |
| Sep 8, 2026 | 87.00 | 87.30 | 85.55 | 85.89 | 85.89 | -2.28% | 8,076,983 |
| Sep 4, 2026 | 86.77 | 88.19 | 86.65 | 87.89 | 87.89 | 0.58% | 3,790,992 |
| Sep 3, 2026 | 87.75 | 88.34 | 86.80 | 87.38 | 87.38 | 0.47% | 4,310,771 |
| Sep 2, 2026 | 87.97 | 88.15 | 86.40 | 86.97 | 86.97 | -1.11% | 7,550,141 |
| Sep 1, 2026 | 89.23 | 89.23 | 87.55 | 87.95 | 87.95 | -0.96% | 5,345,961 |
| Aug 31, 2026 | 88.39 | 89.34 | 87.91 | 88.80 | 88.80 | 0.34% | 6,399,710 |
| Aug 28, 2026 | 88.74 | 88.90 | 87.64 | 88.50 | 88.50 | 0.76% | 4,704,806 |
| Aug 27, 2026 | 88.68 | 88.79 | 87.74 | 87.83 | 87.83 | -1.92% | 4,073,272 |
| Aug 26, 2026 | 90.29 | 90.81 | 89.35 | 89.55 | 89.55 | -0.85% | 3,699,288 |
| Aug 25, 2026 | 90.58 | 91.43 | 90.21 | 90.32 | 90.32 | -0.40% | 4,497,408 |
| Aug 24, 2026 | 89.13 | 91.49 | 89.13 | 90.68 | 90.68 | 1.76% | 3,943,586 |
| Aug 21, 2026 | 89.52 | 90.02 | 88.35 | 89.11 | 89.11 | 0.03% | 5,717,459 |
| Aug 20, 2026 | 88.79 | 90.07 | 87.19 | 89.08 | 89.08 | -2.32% | 6,790,523 |
| Aug 19, 2026 | 90.94 | 92.77 | 90.57 | 91.20 | 91.20 | 0.48% | 3,909,557 |
| Aug 18, 2026 | 91.96 | 92.15 | 90.60 | 90.76 | 90.76 | 0.59% | 4,898,808 |
| Aug 17, 2026 | 89.65 | 91.32 | 89.37 | 90.23 | 90.23 | -0.90% | 4,461,031 |
| Aug 14, 2026 | 92.31 | 92.45 | 90.85 | 91.05 | 91.05 | -1.65% | 3,397,611 |