O'Reilly Automotive, Inc.
ORLY · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $88.90 | $90.90 | $88.90 | $90.70 | +2.93% | 8.12M |
| Oct 30, 2026 | $89.30 | $89.98 | $87.98 | $88.12 | +0.06% | 10.39M |
| Oct 29, 2026 | $91.09 | $92.59 | $86.70 | $88.07 | -2.62% | 12.00M |
| Oct 28, 2026 | $89.17 | $90.44 | $88.62 | $90.44 | +0.69% | 9.01M |
| Oct 27, 2026 | $90.41 | $90.88 | $89.44 | $89.82 | -1.35% | 3.94M |
| Oct 26, 2026 | $89.98 | $91.53 | $89.49 | $91.05 | +1.26% | 5.32M |
| Oct 23, 2026 | $91.82 | $92.41 | $89.89 | $89.92 | -2.26% | 5.63M |
| Oct 22, 2026 | $89.61 | $92.04 | $89.20 | $92.00 | +3.14% | 4.99M |
| Oct 21, 2026 | $89.56 | $89.76 | $88.61 | $89.20 | -0.91% | 4.26M |
| Oct 20, 2026 | $89.96 | $90.73 | $89.45 | $90.02 | +1.07% | 3.76M |
| Oct 19, 2026 | $88.40 | $89.47 | $88.40 | $89.07 | -0.22% | 4.12M |
| Oct 16, 2026 | $89.26 | $90.49 | $88.77 | $89.27 | +0.87% | 5.89M |
| Oct 15, 2026 | $88.89 | $89.98 | $88.23 | $88.50 | +2.09% | 5.88M |
| Oct 14, 2026 | $86.03 | $86.90 | $85.89 | $86.69 | +0.77% | 4.88M |
| Oct 13, 2026 | $87.30 | $87.77 | $85.94 | $86.03 | -0.72% | 3.39M |
| Oct 12, 2026 | $86.83 | $86.92 | $85.47 | $86.65 | +0.23% | 4.85M |
| Oct 9, 2026 | $85.58 | $86.64 | $85.58 | $86.45 | +0.51% | 3.02M |
| Oct 8, 2026 | $84.87 | $86.68 | $84.59 | $86.01 | +1.65% | 7.77M |
| Oct 7, 2026 | $85.19 | $85.99 | $84.47 | $84.61 | -0.62% | 6.67M |
| Oct 6, 2026 | $83.45 | $85.34 | $83.38 | $85.14 | +1.48% | 6.96M |
| Oct 5, 2026 | $84.20 | $84.62 | $83.01 | $83.90 | -1.18% | 8.29M |
| Oct 2, 2026 | $85.73 | $85.73 | $84.44 | $84.90 | -0.15% | 3.77M |
| Oct 1, 2026 | $85.32 | $85.75 | $83.90 | $85.03 | -0.44% | 4.30M |
| Sep 30, 2026 | $86.30 | $86.76 | $85.08 | $85.41 | -0.77% | 4.14M |
| Sep 29, 2026 | $85.85 | $86.48 | $85.33 | $86.07 | -0.51% | 3.68M |
| Sep 28, 2026 | $85.85 | $87.02 | $85.60 | $86.51 | +0.46% | 4.48M |
| Sep 25, 2026 | $86.10 | $86.80 | $85.56 | $86.12 | -0.14% | 4.16M |
| Sep 24, 2026 | $86.55 | $87.45 | $85.78 | $86.24 | +0.40% | 4.35M |
| Sep 23, 2026 | $85.22 | $86.43 | $84.71 | $85.90 | +0.09% | 5.20M |
| Sep 22, 2026 | $83.92 | $87.02 | $83.92 | $85.82 | +3.55% | 9.59M |
| Sep 21, 2026 | $83.78 | $84.89 | $82.83 | $82.88 | -2.16% | 7.78M |
| Sep 18, 2026 | $84.61 | $85.00 | $83.82 | $84.71 | -0.21% | 18.01M |
| Sep 17, 2026 | $83.85 | $85.40 | $83.62 | $84.89 | +1.45% | 7.58M |
| Sep 16, 2026 | $84.87 | $85.41 | $83.44 | $83.68 | -1.74% | 7.22M |
| Sep 15, 2026 | $86.92 | $86.97 | $84.99 | $85.16 | -2.36% | 6.23M |
| Sep 14, 2026 | $86.33 | $87.46 | $86.33 | $87.22 | +1.63% | 4.61M |
| Sep 11, 2026 | $86.13 | $86.32 | $85.24 | $85.82 | +0.36% | 5.17M |
| Sep 10, 2026 | $86.07 | $86.45 | $85.02 | $85.51 | -0.66% | 4.74M |
| Sep 9, 2026 | $85.49 | $86.63 | $84.84 | $86.08 | +0.22% | 6.21M |
| Sep 8, 2026 | $87.00 | $87.30 | $85.55 | $85.89 | -2.28% | 8.08M |
| Sep 4, 2026 | $86.77 | $88.19 | $86.65 | $87.89 | +0.58% | 3.79M |
| Sep 3, 2026 | $87.75 | $88.34 | $86.80 | $87.38 | +0.47% | 4.31M |
| Sep 2, 2026 | $87.97 | $88.15 | $86.40 | $86.97 | -1.11% | 7.55M |
| Sep 1, 2026 | $89.23 | $89.23 | $87.55 | $87.95 | -0.96% | 5.35M |
| Aug 31, 2026 | $88.39 | $89.34 | $87.91 | $88.80 | +0.34% | 6.40M |
| Aug 28, 2026 | $88.74 | $88.90 | $87.64 | $88.50 | +0.76% | 4.70M |
| Aug 27, 2026 | $88.68 | $88.79 | $87.74 | $87.83 | -1.92% | 4.07M |
| Aug 26, 2026 | $90.29 | $90.81 | $89.35 | $89.55 | -0.85% | 3.70M |
| Aug 25, 2026 | $90.58 | $91.43 | $90.21 | $90.32 | -0.40% | 4.50M |
| Aug 24, 2026 | $89.13 | $91.49 | $89.13 | $90.68 | +1.76% | 3.94M |
| Aug 21, 2026 | $89.52 | $90.02 | $88.35 | $89.11 | +0.03% | 5.72M |
| Aug 20, 2026 | $88.79 | $90.07 | $87.19 | $89.08 | -2.32% | 6.79M |
| Aug 19, 2026 | $90.94 | $92.77 | $90.57 | $91.20 | +0.48% | 3.91M |
| Aug 18, 2026 | $91.96 | $92.15 | $90.60 | $90.76 | +0.59% | 4.90M |
| Aug 17, 2026 | $89.65 | $91.32 | $89.37 | $90.23 | -0.90% | 4.46M |
| Aug 14, 2026 | $92.31 | $92.45 | $90.85 | $91.05 | -1.65% | 3.40M |
| Aug 13, 2026 | $92.31 | $93.84 | $92.02 | $92.58 | +0.58% | 4.12M |
| Aug 12, 2026 | $92.32 | $93.17 | $91.57 | $92.05 | -0.56% | 3.24M |
| Aug 11, 2026 | $91.68 | $93.84 | $91.68 | $92.57 | +0.37% | 3.66M |
| Aug 10, 2026 | $93.10 | $93.28 | $91.51 | $92.23 | — | 3.97M |
