O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
93.06
+1.70 (1.86%)
At close: Apr 8, 2026, 4:00 PM EDT
93.16
+0.10 (0.11%)
After-hours: Apr 8, 2026, 7:41 PM EDT
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 91.36 | 93.08 | 91.36 | 93.06 | 93.06 | 1.86% | 4,365,504 |
| Apr 7, 2026 | 91.95 | 92.31 | 91.17 | 91.36 | 91.36 | -0.84% | 3,425,707 |
| Apr 6, 2026 | 90.50 | 92.37 | 90.29 | 92.13 | 92.13 | 0.78% | 3,150,891 |
| Apr 2, 2026 | 91.47 | 92.33 | 90.72 | 91.42 | 91.42 | -0.74% | 3,696,613 |
| 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 |
| Mar 12, 2026 | 94.25 | 95.63 | 92.56 | 92.98 | 92.98 | -1.49% | 5,801,384 |
| Mar 11, 2026 | 94.31 | 95.00 | 93.83 | 94.39 | 94.39 | -0.34% | 4,479,765 |
| Mar 10, 2026 | 94.40 | 95.61 | 93.90 | 94.71 | 94.71 | 0.11% | 3,913,549 |
| Mar 9, 2026 | 94.74 | 95.47 | 93.44 | 94.61 | 94.61 | 0.01% | 5,922,921 |
| Mar 6, 2026 | 94.71 | 95.56 | 93.48 | 94.60 | 94.60 | 0.25% | 5,980,024 |
| Mar 5, 2026 | 93.63 | 94.82 | 93.06 | 94.36 | 94.36 | 0.10% | 5,328,680 |
| Mar 4, 2026 | 93.65 | 94.78 | 92.63 | 94.27 | 94.27 | 0.43% | 6,029,480 |
| Mar 3, 2026 | 93.91 | 94.72 | 92.55 | 93.87 | 93.87 | -1.22% | 5,563,063 |
| Mar 2, 2026 | 93.99 | 95.17 | 93.46 | 95.03 | 95.03 | 1.22% | 6,444,367 |
| Feb 27, 2026 | 90.46 | 94.00 | 90.22 | 93.88 | 93.88 | 2.79% | 10,004,254 |
| Feb 26, 2026 | 91.77 | 91.99 | 90.68 | 91.33 | 91.33 | -0.12% | 9,822,857 |
| Feb 25, 2026 | 93.50 | 94.08 | 90.83 | 91.44 | 91.44 | -3.06% | 5,987,135 |
| Feb 24, 2026 | 95.08 | 95.99 | 93.82 | 94.33 | 94.33 | -1.07% | 3,845,162 |
| Feb 23, 2026 | 92.97 | 95.91 | 92.96 | 95.35 | 95.35 | 1.98% | 7,827,444 |
| Feb 20, 2026 | 93.69 | 95.09 | 92.33 | 93.50 | 93.50 | -0.71% | 5,634,724 |
| Feb 19, 2026 | 92.71 | 94.32 | 92.14 | 94.17 | 94.17 | 1.53% | 4,742,155 |
| Feb 18, 2026 | 92.43 | 93.63 | 91.85 | 92.75 | 92.75 | 0.16% | 4,102,786 |
| Feb 17, 2026 | 97.03 | 97.28 | 92.42 | 92.60 | 92.60 | -4.20% | 5,163,623 |
| 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 |