O'Reilly Automotive, Inc. (ORLY)

O'Reilly Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	89.26	90.57	88.83	90.33	90.33	2.18%	11,502,584
Jun 4, 2026	89.05	89.82	87.32	88.40	88.40	1.17%	7,525,548
Jun 3, 2026	85.63	87.94	85.48	87.38	87.38	1.33%	7,413,474
Jun 2, 2026	86.60	86.64	85.35	86.23	86.23	-0.47%	5,816,105
Jun 1, 2026	86.38	87.65	85.45	86.64	86.64	-0.28%	5,601,194
May 29, 2026	88.25	89.17	86.42	86.88	86.88	-2.63%	11,502,881
May 28, 2026	89.09	89.65	88.05	89.23	89.23	0.24%	6,348,177
May 27, 2026	89.87	90.09	88.25	89.02	89.02	-0.95%	6,740,867
May 26, 2026	89.71	90.80	86.80	89.87	89.87	-2.04%	9,060,377
May 22, 2026	92.01	92.94	91.56	91.74	91.74	-0.65%	4,453,735
May 21, 2026	91.68	93.77	91.28	92.34	92.34	0.13%	4,694,962
May 20, 2026	91.55	93.03	90.84	92.22	92.22	0.33%	5,344,376
May 19, 2026	92.00	93.11	91.17	91.92	91.92	0.20%	4,813,086
May 18, 2026	88.82	91.81	88.65	91.74	91.74	3.67%	6,261,778
May 15, 2026	90.38	90.63	88.17	88.49	88.49	-1.33%	6,309,241
May 14, 2026	89.97	90.68	88.72	89.68	89.68	-0.02%	7,053,941
May 13, 2026	91.12	92.17	88.82	89.70	89.70	-2.33%	6,409,695
May 12, 2026	91.66	92.77	90.25	91.84	91.84	0.54%	7,239,002
May 11, 2026	92.33	92.43	90.31	91.35	91.35	-1.73%	8,672,902
May 8, 2026	94.58	95.11	92.91	92.96	92.96	-1.71%	6,340,974
May 7, 2026	94.74	95.23	94.00	94.58	94.58	-0.21%	4,253,096
May 6, 2026	94.55	95.67	94.17	94.78	94.78	-0.23%	4,026,933
May 5, 2026	93.78	95.60	93.78	95.00	95.00	1.09%	4,349,792
May 4, 2026	95.87	97.71	93.09	93.98	93.98	-2.78%	4,705,644
May 1, 2026	100.00	100.63	95.62	96.67	96.67	-2.75%	7,531,927
Apr 30, 2026	96.02	99.80	95.84	99.40	99.40	8.41%	11,141,078
Apr 29, 2026	90.30	91.70	90.24	91.69	91.69	0.13%	5,631,468
Apr 28, 2026	92.87	93.46	91.15	91.57	91.57	-0.43%	4,658,367
Apr 27, 2026	93.37	93.96	91.91	91.97	91.97	-1.25%	4,415,187
Apr 24, 2026	92.88	93.61	91.66	93.13	93.13	-0.12%	5,220,923
Apr 23, 2026	93.43	94.25	92.22	93.24	93.24	-0.72%	4,109,824
Apr 22, 2026	93.81	94.72	93.41	93.92	93.92	0.12%	4,237,897
Apr 21, 2026	92.62	93.84	92.04	93.81	93.81	1.06%	4,832,282
Apr 20, 2026	93.98	94.40	92.58	92.83	92.83	-0.94%	5,220,506
Apr 17, 2026	93.03	94.34	92.66	93.71	93.71	1.08%	5,426,311
Apr 16, 2026	93.18	94.26	92.50	92.71	92.71	-0.95%	4,107,683
Apr 15, 2026	93.36	93.88	92.63	93.60	93.60	0.09%	4,317,088
Apr 14, 2026	93.28	94.26	93.10	93.52	93.52	-0.52%	3,902,878
Apr 13, 2026	93.13	94.07	92.53	94.01	94.01	1.08%	3,645,269
Apr 10, 2026	94.07	94.07	92.23	93.01	93.01	-1.47%	4,399,085
Apr 9, 2026	93.60	94.61	92.45	94.40	94.40	1.44%	6,371,224
Apr 8, 2026	91.36	93.08	91.36	93.06	93.06	1.86%	4,383,855
Apr 7, 2026	91.95	92.31	91.17	91.36	91.36	-0.84%	3,430,035
Apr 6, 2026	90.50	92.37	90.29	92.13	92.13	0.78%	3,226,691
Apr 2, 2026	91.47	92.33	90.72	91.42	91.42	-0.74%	3,696,619
Apr 1, 2026	92.48	93.23	91.67	92.10	92.10	-0.23%	5,722,258
Mar 31, 2026	92.36	92.76	91.09	92.31	92.31	0.22%	6,814,291
Mar 30, 2026	89.91	92.63	89.90	92.11	92.11	2.22%	6,008,365
Mar 27, 2026	92.33	92.63	90.10	90.11	90.11	-2.34%	6,364,380
Mar 26, 2026	91.53	92.98	91.25	92.27	92.27	1.22%	5,294,865

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.