O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
90.85
+0.46 (0.51%)
At close: Jan 7, 2026, 4:00 PM EST
90.70
-0.15 (-0.17%)
After-hours: Jan 7, 2026, 5:33 PM EST
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 91.27 | 91.81 | 90.48 | 90.85 | 90.85 | 0.51% | 5,350,401 |
| Jan 6, 2026 | 90.14 | 90.57 | 89.20 | 90.39 | 90.39 | -0.21% | 9,940,186 |
| Jan 5, 2026 | 89.42 | 91.03 | 89.12 | 90.58 | 90.58 | 0.27% | 5,209,315 |
| Jan 2, 2026 | 90.74 | 91.03 | 89.97 | 90.34 | 90.34 | -0.95% | 4,556,293 |
| Dec 31, 2025 | 91.41 | 91.55 | 91.01 | 91.21 | 91.21 | -0.28% | 3,776,067 |
| Dec 30, 2025 | 91.51 | 91.76 | 91.06 | 91.47 | 91.47 | -0.34% | 3,013,814 |
| Dec 29, 2025 | 92.82 | 92.88 | 91.51 | 91.78 | 91.78 | -0.51% | 3,987,462 |
| Dec 26, 2025 | 92.23 | 92.67 | 91.92 | 92.25 | 92.25 | -0.16% | 2,236,145 |
| Dec 24, 2025 | 91.95 | 92.71 | 91.78 | 92.40 | 92.40 | 0.36% | 1,965,279 |
| Dec 23, 2025 | 91.86 | 92.30 | 91.51 | 92.07 | 92.07 | 0.35% | 5,239,118 |
| Dec 22, 2025 | 91.00 | 91.86 | 90.85 | 91.75 | 91.75 | 0.82% | 3,984,692 |
| Dec 19, 2025 | 91.85 | 92.14 | 90.63 | 91.00 | 91.00 | -0.86% | 15,163,702 |
| Dec 18, 2025 | 92.85 | 93.16 | 91.50 | 91.79 | 91.79 | -1.14% | 7,504,759 |
| Dec 17, 2025 | 92.35 | 93.64 | 92.21 | 92.85 | 92.85 | -0.05% | 5,993,931 |
| Dec 16, 2025 | 94.87 | 95.60 | 92.77 | 92.90 | 92.90 | -2.35% | 5,661,217 |
| Dec 15, 2025 | 94.18 | 95.71 | 93.26 | 95.14 | 95.14 | 1.09% | 6,611,846 |
| Dec 12, 2025 | 94.57 | 94.93 | 93.68 | 94.11 | 94.11 | 0.16% | 4,246,648 |
| Dec 11, 2025 | 94.22 | 94.84 | 93.74 | 93.96 | 93.96 | 0.35% | 4,483,822 |
| Dec 10, 2025 | 94.41 | 95.16 | 93.19 | 93.63 | 93.63 | -0.66% | 7,453,564 |
| Dec 9, 2025 | 97.81 | 98.13 | 93.16 | 94.25 | 94.25 | -3.93% | 8,979,049 |
| Dec 8, 2025 | 98.86 | 99.19 | 97.99 | 98.11 | 98.11 | -0.79% | 4,041,275 |
| Dec 5, 2025 | 99.56 | 99.85 | 97.95 | 98.89 | 98.89 | -0.62% | 4,517,341 |
| Dec 4, 2025 | 99.10 | 100.00 | 98.78 | 99.51 | 99.51 | 0.91% | 3,949,415 |
| Dec 3, 2025 | 99.71 | 101.12 | 98.11 | 98.61 | 98.61 | -1.23% | 4,432,334 |
| Dec 2, 2025 | 101.39 | 101.50 | 98.93 | 99.84 | 99.84 | -1.38% | 4,650,812 |
| Dec 1, 2025 | 101.31 | 102.46 | 100.84 | 101.24 | 101.24 | -0.45% | 4,590,355 |
| Nov 28, 2025 | 100.96 | 101.79 | 100.75 | 101.70 | 101.70 | 0.19% | 3,499,185 |
| Nov 26, 2025 | 101.50 | 101.89 | 101.01 | 101.51 | 101.51 | 0.13% | 4,032,820 |
| Nov 25, 2025 | 99.68 | 101.58 | 99.33 | 101.38 | 101.38 | 2.40% | 4,511,709 |
| Nov 24, 2025 | 100.62 | 100.75 | 98.66 | 99.00 | 99.00 | -1.42% | 6,226,593 |
| Nov 21, 2025 | 99.09 | 101.36 | 98.95 | 100.43 | 100.43 | 1.43% | 6,554,545 |
| Nov 20, 2025 | 98.30 | 99.60 | 98.17 | 99.01 | 99.01 | 0.31% | 4,411,281 |
| Nov 19, 2025 | 98.32 | 99.44 | 97.87 | 98.70 | 98.70 | 0.38% | 3,708,472 |
| Nov 18, 2025 | 99.68 | 100.04 | 98.30 | 98.33 | 98.33 | -1.24% | 6,109,563 |
| Nov 17, 2025 | 99.26 | 99.67 | 98.60 | 99.56 | 99.56 | 0.77% | 4,777,483 |
| Nov 14, 2025 | 99.60 | 100.00 | 98.03 | 98.80 | 98.80 | 0.46% | 3,351,735 |
| Nov 13, 2025 | 98.13 | 99.76 | 98.13 | 98.35 | 98.35 | 0.27% | 4,446,168 |
| Nov 12, 2025 | 98.78 | 99.13 | 98.00 | 98.09 | 98.09 | -1.14% | 3,279,692 |
| Nov 11, 2025 | 98.49 | 99.42 | 97.88 | 99.22 | 99.22 | 1.14% | 4,152,092 |
| Nov 10, 2025 | 96.24 | 98.42 | 95.68 | 98.10 | 98.10 | 1.04% | 5,319,851 |
| Nov 7, 2025 | 95.70 | 97.39 | 95.02 | 97.09 | 97.09 | 2.20% | 6,079,800 |
| Nov 6, 2025 | 94.55 | 95.76 | 93.66 | 95.00 | 95.00 | 0.06% | 4,814,604 |
| Nov 5, 2025 | 94.66 | 96.38 | 94.10 | 94.94 | 94.94 | 1.18% | 6,896,827 |
| Nov 4, 2025 | 92.06 | 93.91 | 91.65 | 93.83 | 93.83 | 2.32% | 6,563,909 |
| Nov 3, 2025 | 93.98 | 94.28 | 90.18 | 91.70 | 91.70 | -2.90% | 11,118,372 |
| Oct 31, 2025 | 94.51 | 95.62 | 94.26 | 94.44 | 94.44 | -0.75% | 5,746,672 |
| Oct 30, 2025 | 95.47 | 96.37 | 94.53 | 95.15 | 95.15 | 0.67% | 5,747,822 |
| Oct 29, 2025 | 95.58 | 96.52 | 94.13 | 94.52 | 94.52 | -1.85% | 4,976,922 |
| Oct 28, 2025 | 95.67 | 97.92 | 95.62 | 96.30 | 96.30 | 0.53% | 5,797,583 |
| Oct 27, 2025 | 96.81 | 97.02 | 95.29 | 95.79 | 95.79 | -1.52% | 6,512,003 |