O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
91.74
-0.60 (-0.65%)
At close: May 22, 2026, 4:00 PM EDT
91.52
-0.22 (-0.24%)
After-hours: May 22, 2026, 5:18 PM EDT
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 92.01 | 92.94 | 91.56 | 92.03 | - | -0.34% | 2,652,845 |
| May 21, 2026 | 91.68 | 93.77 | 91.28 | 92.34 | 92.34 | 0.13% | 4,626,687 |
| May 20, 2026 | 91.55 | 93.03 | 90.84 | 92.22 | 92.22 | 0.33% | 5,234,801 |
| May 19, 2026 | 92.00 | 93.11 | 91.17 | 91.92 | 91.92 | 0.20% | 4,665,101 |
| May 18, 2026 | 88.82 | 91.81 | 88.65 | 91.74 | 91.74 | 3.67% | 6,125,476 |
| 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 |
| Mar 25, 2026 | 88.70 | 91.25 | 88.26 | 91.16 | 91.16 | 3.60% | 5,630,388 |
| Mar 24, 2026 | 88.24 | 88.95 | 87.72 | 87.99 | 87.99 | -0.80% | 5,553,289 |
| Mar 23, 2026 | 89.08 | 89.71 | 87.52 | 88.70 | 88.70 | 1.60% | 8,481,843 |
| Mar 20, 2026 | 87.65 | 88.70 | 86.77 | 87.30 | 87.30 | -0.69% | 10,368,483 |
| Mar 19, 2026 | 88.09 | 88.59 | 87.02 | 87.91 | 87.91 | 0.22% | 5,131,284 |
| Mar 18, 2026 | 88.50 | 88.69 | 87.09 | 87.72 | 87.72 | -1.87% | 5,396,498 |
| Mar 17, 2026 | 90.66 | 91.23 | 89.03 | 89.39 | 89.39 | -1.18% | 5,506,470 |
| Mar 16, 2026 | 91.40 | 92.07 | 89.80 | 90.46 | 90.46 | -1.18% | 6,239,126 |
| Mar 13, 2026 | 93.55 | 93.83 | 91.04 | 91.54 | 91.54 | -1.55% | 4,899,971 |