O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
86.45
+0.44 (0.51%)
At close: Oct 9, 2026, 4:00 PM EDT
85.55
-0.90 (-1.04%)
After-hours: Oct 9, 2026, 7:30 PM EDT
O'Reilly Automotive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 85.58 | 86.64 | 85.58 | 86.45 | 86.45 | 0.51% | 3,021,559 |
| Oct 8, 2026 | 84.87 | 86.68 | 84.59 | 86.01 | 86.01 | 1.65% | 4,815,061 |
| Oct 7, 2026 | 85.19 | 85.99 | 84.47 | 84.61 | 84.61 | -0.62% | 6,612,338 |
| Oct 6, 2026 | 83.45 | 85.34 | 83.38 | 85.14 | 85.14 | 1.48% | 6,899,858 |
| Oct 5, 2026 | 84.20 | 84.62 | 83.01 | 83.90 | 83.90 | -1.18% | 8,211,039 |
| Oct 2, 2026 | 85.73 | 85.73 | 84.44 | 84.90 | 84.90 | -0.15% | 3,643,280 |
| Oct 1, 2026 | 85.32 | 85.75 | 83.90 | 85.03 | 85.03 | -0.44% | 4,293,776 |
| Sep 30, 2026 | 86.30 | 86.76 | 85.08 | 85.41 | 85.41 | -0.77% | 4,116,416 |
| Sep 29, 2026 | 85.85 | 86.48 | 85.33 | 86.07 | 86.07 | -0.51% | 3,661,106 |
| Sep 28, 2026 | 85.85 | 87.02 | 85.60 | 86.51 | 86.51 | 0.46% | 4,267,666 |
| Sep 25, 2026 | 86.10 | 86.80 | 85.56 | 86.12 | 86.12 | -0.14% | 4,079,026 |
| Sep 24, 2026 | 86.55 | 87.45 | 85.78 | 86.24 | 86.24 | 0.40% | 4,306,400 |
| Sep 23, 2026 | 85.22 | 86.43 | 84.71 | 85.90 | 85.90 | 0.09% | 5,200,181 |
| 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 |
| Aug 13, 2026 | 92.31 | 93.84 | 92.02 | 92.58 | 92.58 | 0.58% | 4,124,613 |
| Aug 12, 2026 | 92.32 | 93.17 | 91.57 | 92.05 | 92.05 | -0.56% | 3,242,539 |
| Aug 11, 2026 | 91.68 | 93.84 | 91.68 | 92.57 | 92.57 | 0.37% | 3,662,395 |
| Aug 10, 2026 | 93.10 | 93.28 | 91.51 | 92.23 | 92.23 | -1.39% | 3,967,384 |
| Aug 7, 2026 | 92.52 | 94.01 | 91.97 | 93.53 | 93.53 | 0.17% | 4,385,310 |
| Aug 6, 2026 | 93.68 | 93.98 | 92.94 | 93.37 | 93.37 | -0.07% | 4,129,172 |
| Aug 5, 2026 | 92.72 | 94.12 | 92.19 | 93.44 | 93.44 | 1.75% | 6,081,221 |
| Aug 4, 2026 | 88.88 | 92.02 | 88.45 | 91.83 | 91.83 | 2.31% | 6,404,555 |
| Aug 3, 2026 | 91.42 | 91.47 | 89.51 | 89.76 | 89.76 | 0.46% | 5,104,156 |
| Jul 31, 2026 | 87.09 | 89.55 | 86.65 | 89.35 | 89.35 | 2.28% | 5,871,994 |