O'Reilly Automotive, Inc. ORLY
NASDAQ · United States · Retail Trade
$85.41-0.66 (-0.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $85.41 | -0.77% | $86.30 | $86.76 | $85.08 | 4.13M |
| 2026-09-29 | $86.07 | -0.51% | $85.85 | $86.48 | $85.33 | 3.68M |
| 2026-09-28 | $86.51 | +0.45% | $85.85 | $87.02 | $85.60 | 4.48M |
| 2026-09-25 | $86.12 | -0.14% | $86.10 | $86.80 | $85.56 | 4.16M |
| 2026-09-24 | $86.24 | +0.40% | $86.55 | $87.45 | $85.78 | 4.35M |
| 2026-09-23 | $85.90 | +0.09% | $85.22 | $86.43 | $84.71 | 5.20M |
| 2026-09-22 | $85.82 | +3.55% | $83.92 | $87.02 | $83.92 | 9.59M |
| 2026-09-21 | $82.88 | -2.16% | $83.78 | $84.89 | $82.83 | 7.78M |
| 2026-09-18 | $84.71 | -0.21% | $84.61 | $85.00 | $83.82 | 18.00M |
| 2026-09-17 | $84.89 | +1.45% | $83.85 | $85.40 | $83.62 | 7.57M |
| 2026-09-16 | $83.68 | -1.74% | $84.87 | $85.41 | $83.44 | 7.21M |
| 2026-09-15 | $85.16 | -2.36% | $86.92 | $86.97 | $84.99 | 6.23M |
| 2026-09-14 | $87.22 | +1.63% | $86.33 | $87.46 | $86.33 | 4.61M |
| 2026-09-11 | $85.82 | +0.36% | $86.13 | $86.32 | $85.24 | 5.17M |
| 2026-09-10 | $85.51 | -0.66% | $86.07 | $86.45 | $85.02 | 4.74M |
| 2026-09-09 | $86.08 | +0.22% | $85.49 | $86.63 | $84.84 | 6.20M |
| 2026-09-08 | $85.89 | -2.28% | $87.00 | $87.30 | $85.55 | 8.08M |
| 2026-09-04 | $87.89 | +0.58% | $86.77 | $88.19 | $86.65 | 3.79M |
| 2026-09-03 | $87.38 | +0.47% | $87.75 | $88.34 | $86.80 | 4.31M |
| 2026-09-02 | $86.97 | -1.11% | $87.97 | $88.15 | $86.40 | 7.55M |
| 2026-09-01 | $87.95 | -0.96% | $89.23 | $89.23 | $87.55 | 5.35M |
| 2026-08-31 | $88.80 | +0.34% | $88.39 | $89.34 | $87.91 | 6.40M |
| 2026-08-28 | $88.50 | +0.76% | $88.74 | $88.90 | $87.64 | 4.70M |
| 2026-08-27 | $87.83 | -1.92% | $88.68 | $88.79 | $87.74 | 4.07M |
| 2026-08-26 | $89.55 | -0.85% | $90.29 | $90.81 | $89.35 | 3.70M |
| 2026-08-25 | $90.32 | -0.40% | $90.58 | $91.43 | $90.21 | 4.50M |
| 2026-08-24 | $90.68 | +1.76% | $89.13 | $91.49 | $89.13 | 3.94M |
| 2026-08-21 | $89.11 | +0.03% | $89.52 | $90.02 | $88.35 | 5.72M |
| 2026-08-20 | $89.08 | -2.32% | $88.79 | $90.07 | $87.19 | 6.79M |
| 2026-08-19 | $91.20 | +0.48% | $90.94 | $92.77 | $90.57 | 3.91M |
| 2026-08-18 | $90.76 | +0.59% | $91.96 | $92.15 | $90.60 | 4.90M |
| 2026-08-17 | $90.23 | -0.90% | $89.65 | $91.32 | $89.37 | 4.46M |
| 2026-08-14 | $91.05 | -1.65% | $92.31 | $92.45 | $90.85 | 3.40M |
| 2026-08-13 | $92.58 | +0.58% | $92.31 | $93.84 | $92.02 | 4.12M |
| 2026-08-12 | $92.05 | -0.56% | $92.32 | $93.17 | $91.57 | 3.24M |
| 2026-08-11 | $92.57 | +0.37% | $91.68 | $93.84 | $91.68 | 3.66M |
| 2026-08-10 | $92.23 | -1.39% | $93.10 | $93.28 | $91.51 | 3.97M |
| 2026-08-07 | $93.53 | +0.17% | $92.52 | $94.01 | $91.97 | 4.39M |
| 2026-08-06 | $93.37 | -0.07% | $93.68 | $93.98 | $92.94 | 4.13M |
| 2026-08-05 | $93.44 | +1.75% | $92.72 | $94.12 | $92.19 | 6.08M |
| 2026-08-04 | $91.83 | +2.31% | $88.88 | $92.02 | $88.45 | 6.40M |
| 2026-08-03 | $89.76 | +0.46% | $91.42 | $91.47 | $89.51 | 5.10M |
| 2026-07-31 | $89.35 | +2.28% | $87.09 | $89.55 | $86.65 | 5.87M |
| 2026-07-30 | $87.36 | -3.61% | $88.65 | $90.08 | $86.13 | 13.68M |
| 2026-07-29 | $90.63 | -0.59% | $89.92 | $91.25 | $88.50 | 7.97M |
| 2026-07-28 | $91.17 | +0.64% | $91.65 | $93.24 | $90.82 | 11.87M |
| 2026-07-27 | $90.59 | +3.65% | $88.25 | $91.50 | $88.08 | 13.38M |
| 2026-07-24 | $87.40 | +1.50% | $86.15 | $87.52 | $85.79 | 6.37M |
| 2026-07-23 | $86.11 | -0.49% | $86.76 | $86.76 | $85.31 | 6.86M |
| 2026-07-22 | $86.53 | -1.64% | $88.00 | $89.03 | $86.18 | 6.24M |
| 2026-07-21 | $87.97 | +4.07% | $89.80 | $90.58 | $87.18 | 10.66M |
| 2026-07-20 | $84.53 | -1.77% | $86.11 | $86.24 | $84.45 | 5.71M |
| 2026-07-17 | $86.05 | -0.23% | $87.14 | $88.08 | $85.28 | 6.26M |
| 2026-07-16 | $86.25 | +4.25% | $84.15 | $86.30 | $83.74 | 11.08M |
| 2026-07-15 | $82.73 | -3.52% | $85.04 | $86.35 | $82.59 | 13.86M |
| 2026-07-14 | $85.75 | -1.75% | $86.41 | $87.33 | $85.34 | 5.02M |
| 2026-07-13 | $87.28 | +1.16% | $87.27 | $88.02 | $86.22 | 6.44M |
| 2026-07-10 | $86.28 | +1.36% | $84.99 | $86.45 | $83.80 | 5.03M |
| 2026-07-09 | $85.12 | +0.16% | $84.53 | $85.38 | $83.91 | 7.84M |
| 2026-07-08 | $84.98 | -1.93% | $86.40 | $86.78 | $84.71 | 9.44M |
| 2026-07-07 | $86.65 | +2.86% | $85.62 | $86.77 | $84.83 | 7.78M |
| 2026-07-06 | $84.24 | -6.66% | $90.21 | $90.25 | $82.71 | 15.34M |
| 2026-07-02 | $90.25 | -2.63% | $92.80 | $93.52 | $88.00 | 12.89M |
| 2026-07-01 | $92.69 | +0.65% | $92.79 | $92.91 | $91.69 | 8.69M |
| 2026-06-30 | $92.09 | +2.14% | $90.15 | $92.29 | $90.15 | 6.46M |
| 2026-06-29 | $90.16 | +0.68% | $89.61 | $92.51 | $89.57 | 8.65M |
| 2026-06-26 | $89.55 | +3.05% | $88.19 | $90.26 | $88.05 | 20.97M |
| 2026-06-25 | $86.90 | -1.05% | $86.76 | $88.05 | $86.42 | 8.26M |
| 2026-06-24 | $87.82 | +0.32% | $87.73 | $88.72 | $87.10 | 6.28M |
| 2026-06-23 | $87.54 | +2.23% | $86.87 | $88.00 | $86.48 | 7.50M |
| 2026-06-22 | $85.63 | -1.39% | $85.96 | $86.10 | $84.76 | 10.90M |
| 2026-06-18 | $86.84 | -1.76% | $88.17 | $89.34 | $86.29 | 15.50M |
| 2026-06-17 | $88.40 | -2.51% | $89.80 | $91.21 | $87.79 | 8.14M |
| 2026-06-16 | $90.68 | +0.47% | $90.79 | $91.26 | $89.78 | 4.40M |
| 2026-06-15 | $90.26 | -0.83% | $90.96 | $91.89 | $89.51 | 5.94M |
| 2026-06-12 | $91.02 | +1.02% | $90.10 | $91.27 | $88.48 | 6.52M |
| 2026-06-11 | $90.10 | -0.40% | $90.46 | $91.73 | $89.57 | 6.66M |
| 2026-06-10 | $90.46 | +1.08% | $90.38 | $91.32 | $89.67 | 5.56M |
| 2026-06-09 | $89.49 | +0.53% | $88.76 | $90.48 | $88.30 | 10.80M |
| 2026-06-08 | $89.02 | -1.45% | $89.48 | $90.19 | $88.93 | 6.91M |
| 2026-06-05 | $90.33 | +2.18% | $89.26 | $90.57 | $88.83 | 11.55M |
| 2026-06-04 | $88.40 | +1.17% | $89.05 | $89.82 | $87.32 | 7.53M |
| 2026-06-03 | $87.38 | +1.33% | $85.63 | $87.94 | $85.48 | 7.43M |
| 2026-06-02 | $86.23 | -0.47% | $86.60 | $86.64 | $85.35 | 6.85M |
| 2026-06-01 | $86.64 | -0.28% | $86.38 | $87.65 | $85.45 | 5.73M |
| 2026-05-29 | $86.88 | -2.63% | $88.25 | $89.17 | $86.42 | 11.50M |
| 2026-05-28 | $89.23 | +0.24% | $89.09 | $89.65 | $88.05 | 6.35M |
| 2026-05-27 | $89.02 | -0.95% | $89.87 | $90.09 | $88.25 | 6.74M |
| 2026-05-26 | $89.87 | -2.04% | $89.71 | $90.80 | $86.80 | 9.06M |
| 2026-05-22 | $91.74 | -0.65% | $92.01 | $92.94 | $91.56 | 4.45M |