O'Reilly Automotive, Inc. (ORLY)

NASDAQ: ORLY · Real-Time Price · USD

91.05

-1.53 (-1.65%)

At close: Aug 14, 2026, 4:00 PM EDT

91.09

+0.04 (0.05%)

After-hours: Aug 14, 2026, 7:51 PM EDT

O'Reilly Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	92.31	92.45	90.85	91.05	91.05	-1.65%	3,366,427
Aug 13, 2026	92.31	93.84	92.02	92.58	92.58	0.58%	4,121,340
Aug 12, 2026	92.32	93.17	91.57	92.05	92.05	-0.56%	3,242,218
Aug 11, 2026	91.68	93.84	91.68	92.57	92.57	0.37%	3,655,576
Aug 10, 2026	93.10	93.28	91.51	92.23	92.23	-1.39%	3,922,752
Aug 7, 2026	92.52	94.01	91.97	93.53	93.53	0.17%	4,385,304
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
Jul 30, 2026	88.65	90.08	86.13	87.36	87.36	-3.61%	13,681,482
Jul 29, 2026	89.92	91.25	88.50	90.63	90.63	-0.59%	7,969,817
Jul 28, 2026	91.65	93.24	90.82	91.17	91.17	0.64%	11,869,990
Jul 27, 2026	88.25	91.50	88.08	90.59	90.59	3.65%	13,378,597
Jul 24, 2026	86.15	87.52	85.79	87.40	87.40	1.50%	6,370,458
Jul 23, 2026	86.76	86.76	85.31	86.11	86.11	-0.49%	6,857,820
Jul 22, 2026	88.00	89.03	86.18	86.53	86.53	-1.64%	6,244,817
Jul 21, 2026	89.80	90.58	87.18	87.97	87.97	4.07%	10,662,653
Jul 20, 2026	86.11	86.24	84.45	84.53	84.53	-1.77%	5,706,050
Jul 17, 2026	87.14	88.08	85.28	86.05	86.05	-0.23%	6,264,520
Jul 16, 2026	84.15	86.30	83.74	86.25	86.25	4.25%	11,079,385
Jul 15, 2026	85.04	86.35	82.59	82.73	82.73	-3.52%	13,859,144
Jul 14, 2026	86.41	87.33	85.34	85.75	85.75	-1.75%	5,016,118
Jul 13, 2026	87.27	88.02	86.22	87.28	87.28	1.16%	6,439,466
Jul 10, 2026	84.99	86.45	83.80	86.28	86.28	1.36%	5,027,937
Jul 9, 2026	84.53	85.38	83.91	85.12	85.12	0.16%	7,836,339
Jul 8, 2026	86.40	86.78	84.71	84.98	84.98	-1.93%	9,439,795
Jul 7, 2026	85.62	86.77	84.83	86.65	86.65	2.86%	7,783,299
Jul 6, 2026	90.21	90.25	82.71	84.24	84.24	-6.66%	15,340,824
Jul 2, 2026	92.80	93.52	88.00	90.25	90.25	-2.63%	12,891,270
Jul 1, 2026	92.79	92.91	91.69	92.69	92.69	0.65%	8,694,237
Jun 30, 2026	90.15	92.29	90.15	92.09	92.09	2.14%	6,458,878
Jun 29, 2026	89.61	92.51	89.57	90.16	90.16	0.68%	8,654,878
Jun 26, 2026	88.19	90.26	88.05	89.55	89.55	3.05%	20,969,656
Jun 25, 2026	86.76	88.05	86.42	86.90	86.90	-1.05%	8,264,122
Jun 24, 2026	87.73	88.72	87.10	87.82	87.82	0.32%	6,277,848
Jun 23, 2026	86.87	88.00	86.48	87.54	87.54	2.23%	7,495,767
Jun 22, 2026	85.96	86.10	84.76	85.63	85.63	-1.39%	10,896,494
Jun 18, 2026	88.17	89.34	86.29	86.84	86.84	-1.76%	15,497,283
Jun 17, 2026	89.80	91.21	87.79	88.40	88.40	-2.51%	8,141,656
Jun 16, 2026	90.79	91.26	89.78	90.68	90.68	0.47%	4,401,659
Jun 15, 2026	90.96	91.89	89.51	90.26	90.26	-0.83%	5,940,300
Jun 12, 2026	90.10	91.27	88.48	91.02	91.02	1.02%	6,523,317
Jun 11, 2026	90.46	91.73	89.57	90.10	90.10	-0.40%	6,660,733
Jun 10, 2026	90.38	91.32	89.67	90.46	90.46	1.08%	5,558,499
Jun 9, 2026	88.76	90.48	88.30	89.49	89.49	0.53%	10,797,667
Jun 8, 2026	89.48	90.19	88.93	89.02	89.02	-1.45%	6,905,025
Jun 5, 2026	89.26	90.57	88.83	90.33	90.33	2.18%	11,549,763
Jun 4, 2026	89.05	89.82	87.32	88.40	88.40	1.17%	7,533,180