O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
93.88
+2.55 (2.79%)
At close: Feb 27, 2026, 4:00 PM EST
93.27
-0.61 (-0.65%)
After-hours: Feb 27, 2026, 7:57 PM EST
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 90.46 | 94.00 | 90.22 | 93.88 | 93.88 | 2.79% | 9,989,766 |
| Feb 26, 2026 | 91.77 | 91.99 | 90.68 | 91.33 | 91.33 | -0.12% | 9,814,955 |
| Feb 25, 2026 | 93.50 | 94.08 | 90.83 | 91.44 | 91.44 | -3.06% | 5,981,901 |
| Feb 24, 2026 | 95.08 | 95.99 | 93.82 | 94.33 | 94.33 | -1.07% | 3,841,390 |
| Feb 23, 2026 | 92.97 | 95.91 | 92.96 | 95.35 | 95.35 | 1.98% | 7,826,537 |
| Feb 20, 2026 | 93.69 | 95.09 | 92.33 | 93.50 | 93.50 | -0.71% | 5,630,293 |
| Feb 19, 2026 | 92.71 | 94.32 | 92.14 | 94.17 | 94.17 | 1.53% | 4,739,201 |
| Feb 18, 2026 | 92.43 | 93.63 | 91.85 | 92.75 | 92.75 | 0.16% | 4,077,920 |
| Feb 17, 2026 | 97.03 | 97.28 | 92.42 | 92.60 | 92.60 | -4.20% | 5,163,091 |
| Feb 13, 2026 | 95.49 | 97.35 | 94.92 | 96.66 | 96.66 | 1.52% | 5,952,842 |
| Feb 12, 2026 | 94.27 | 96.16 | 94.27 | 95.21 | 95.21 | 1.17% | 6,145,055 |
| Feb 11, 2026 | 93.46 | 94.33 | 92.82 | 94.11 | 94.11 | 0.72% | 6,037,984 |
| Feb 10, 2026 | 92.09 | 93.94 | 91.05 | 93.44 | 93.44 | 0.78% | 5,182,573 |
| Feb 9, 2026 | 94.00 | 94.38 | 91.88 | 92.72 | 92.72 | -1.59% | 6,279,161 |
| Feb 6, 2026 | 92.12 | 94.30 | 91.10 | 94.22 | 94.22 | 1.46% | 10,452,891 |
| Feb 5, 2026 | 92.35 | 95.19 | 92.09 | 92.86 | 92.86 | -4.01% | 12,163,960 |
| Feb 4, 2026 | 97.68 | 99.06 | 96.62 | 96.74 | 96.74 | -0.37% | 10,103,468 |
| Feb 3, 2026 | 97.22 | 99.20 | 96.82 | 97.10 | 97.10 | -0.93% | 6,574,010 |
| Feb 2, 2026 | 98.54 | 98.73 | 96.68 | 98.01 | 98.01 | -0.41% | 5,791,674 |
| Jan 30, 2026 | 98.36 | 98.86 | 97.34 | 98.41 | 98.41 | -0.45% | 6,262,826 |
| Jan 29, 2026 | 101.38 | 102.00 | 98.46 | 98.85 | 98.85 | -2.49% | 4,789,351 |
| Jan 28, 2026 | 100.62 | 101.69 | 99.95 | 101.37 | 101.37 | 0.75% | 5,550,693 |
| 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 |