O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
89.89
-1.60 (-1.75%)
At close: Nov 6, 2026, 4:00 PM EST
89.72
-0.17 (-0.19%)
After-hours: Nov 6, 2026, 7:59 PM EST
O'Reilly Automotive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 89.73 | 90.74 | 89.20 | 89.89 | 89.89 | -1.75% | 7,235,475 |
| Nov 5, 2026 | 93.26 | 93.75 | 90.43 | 91.49 | 91.49 | -0.92% | 10,411,794 |
| Nov 4, 2026 | 91.95 | 93.10 | 91.34 | 92.34 | 92.34 | 2.61% | 12,773,864 |
| Nov 3, 2026 | 90.82 | 90.82 | 89.56 | 89.99 | 89.99 | -0.78% | 5,008,138 |
| Nov 2, 2026 | 88.90 | 90.90 | 88.90 | 90.70 | 90.70 | 2.93% | 8,118,176 |
| Oct 30, 2026 | 89.30 | 89.98 | 87.98 | 88.12 | 88.12 | 0.06% | 10,386,829 |
| Oct 29, 2026 | 91.09 | 92.59 | 86.70 | 88.07 | 88.07 | -2.62% | 12,004,328 |
| Oct 28, 2026 | 89.17 | 90.44 | 88.62 | 90.44 | 90.44 | 0.69% | 9,011,906 |
| Oct 27, 2026 | 90.41 | 90.88 | 89.44 | 89.82 | 89.82 | -1.35% | 3,941,734 |
| Oct 26, 2026 | 89.98 | 91.53 | 89.49 | 91.05 | 91.05 | 1.26% | 5,317,419 |
| Oct 23, 2026 | 91.82 | 92.41 | 89.89 | 89.92 | 89.92 | -2.26% | 5,633,234 |
| Oct 22, 2026 | 89.61 | 92.04 | 89.20 | 92.00 | 92.00 | 3.14% | 4,991,042 |
| Oct 21, 2026 | 89.56 | 89.76 | 88.61 | 89.20 | 89.20 | -0.91% | 4,262,334 |
| Oct 20, 2026 | 89.96 | 90.73 | 89.45 | 90.02 | 90.02 | 1.07% | 3,760,093 |
| Oct 19, 2026 | 88.40 | 89.47 | 88.40 | 89.07 | 89.07 | -0.22% | 4,122,801 |
| Oct 16, 2026 | 89.26 | 90.49 | 88.77 | 89.27 | 89.27 | 0.87% | 5,893,046 |
| Oct 15, 2026 | 88.89 | 89.98 | 88.23 | 88.50 | 88.50 | 2.09% | 5,880,498 |
| Oct 14, 2026 | 86.03 | 86.90 | 85.89 | 86.69 | 86.69 | 0.77% | 4,880,507 |
| Oct 13, 2026 | 87.30 | 87.77 | 85.94 | 86.03 | 86.03 | -0.72% | 3,385,153 |
| Oct 12, 2026 | 86.83 | 86.92 | 85.47 | 86.65 | 86.65 | 0.23% | 4,846,191 |
| Oct 9, 2026 | 85.58 | 86.64 | 85.58 | 86.45 | 86.45 | 0.51% | 3,021,564 |
| Oct 8, 2026 | 84.87 | 86.68 | 84.59 | 86.01 | 86.01 | 1.65% | 7,773,636 |
| Oct 7, 2026 | 85.19 | 85.99 | 84.47 | 84.61 | 84.61 | -0.62% | 6,667,984 |
| Oct 6, 2026 | 83.45 | 85.34 | 83.38 | 85.14 | 85.14 | 1.48% | 6,961,455 |
| Oct 5, 2026 | 84.20 | 84.62 | 83.01 | 83.90 | 83.90 | -1.18% | 8,287,633 |
| Oct 2, 2026 | 85.73 | 85.73 | 84.44 | 84.90 | 84.90 | -0.15% | 3,772,714 |
| Oct 1, 2026 | 85.32 | 85.75 | 83.90 | 85.03 | 85.03 | -0.44% | 4,297,461 |
| Sep 30, 2026 | 86.30 | 86.76 | 85.08 | 85.41 | 85.41 | -0.77% | 4,140,130 |
| Sep 29, 2026 | 85.85 | 86.48 | 85.33 | 86.07 | 86.07 | -0.51% | 3,675,702 |
| Sep 28, 2026 | 85.85 | 87.02 | 85.60 | 86.51 | 86.51 | 0.46% | 4,478,518 |
| Sep 25, 2026 | 86.10 | 86.80 | 85.56 | 86.12 | 86.12 | -0.14% | 4,161,688 |
| Sep 24, 2026 | 86.55 | 87.45 | 85.78 | 86.24 | 86.24 | 0.40% | 4,350,288 |
| Sep 23, 2026 | 85.22 | 86.43 | 84.71 | 85.90 | 85.90 | 0.09% | 5,200,533 |
| 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 |