O'Reilly Automotive, Inc.
ORLY · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.39% | 3.97M |
| Aug 7, 2026 | $92.52 | $94.01 | $91.97 | $93.53 | +0.17% | 4.39M |
| Aug 6, 2026 | $93.68 | $93.98 | $92.94 | $93.37 | -0.07% | 4.13M |
| Aug 5, 2026 | $92.72 | $94.12 | $92.19 | $93.44 | +1.75% | 6.08M |
| Aug 4, 2026 | $88.88 | $92.02 | $88.45 | $91.83 | +2.31% | 6.40M |
| Aug 3, 2026 | $91.42 | $91.47 | $89.51 | $89.76 | +0.46% | 5.10M |
| Jul 31, 2026 | $87.09 | $89.55 | $86.65 | $89.35 | +2.28% | 5.87M |
| Jul 30, 2026 | $88.65 | $90.08 | $86.13 | $87.36 | -3.61% | 13.68M |
| Jul 29, 2026 | $89.92 | $91.25 | $88.50 | $90.63 | -0.59% | 7.97M |
| Jul 28, 2026 | $91.65 | $93.24 | $90.82 | $91.17 | +0.64% | 11.87M |
| Jul 27, 2026 | $88.25 | $91.50 | $88.08 | $90.59 | +3.65% | 13.38M |
| Jul 24, 2026 | $86.15 | $87.52 | $85.79 | $87.40 | +1.50% | 6.37M |
| Jul 23, 2026 | $86.76 | $86.76 | $85.31 | $86.11 | -0.49% | 6.86M |
| Jul 22, 2026 | $88.00 | $89.03 | $86.18 | $86.53 | -1.64% | 6.24M |
| Jul 21, 2026 | $89.80 | $90.58 | $87.18 | $87.97 | +4.07% | 10.66M |
| Jul 20, 2026 | $86.11 | $86.24 | $84.45 | $84.53 | -1.77% | 5.71M |
| Jul 17, 2026 | $87.14 | $88.08 | $85.28 | $86.05 | -0.23% | 6.26M |
| Jul 16, 2026 | $84.15 | $86.30 | $83.74 | $86.25 | +4.25% | 11.08M |
| Jul 15, 2026 | $85.04 | $86.35 | $82.59 | $82.73 | -3.52% | 13.86M |
| Jul 14, 2026 | $86.41 | $87.33 | $85.34 | $85.75 | -1.75% | 5.02M |
| Jul 13, 2026 | $87.27 | $88.02 | $86.22 | $87.28 | +1.16% | 6.44M |
| Jul 10, 2026 | $84.99 | $86.45 | $83.80 | $86.28 | +1.36% | 5.03M |
| Jul 9, 2026 | $84.53 | $85.38 | $83.91 | $85.12 | +0.16% | 7.84M |
| Jul 8, 2026 | $86.40 | $86.78 | $84.71 | $84.98 | -1.93% | 9.44M |
| Jul 7, 2026 | $85.62 | $86.77 | $84.83 | $86.65 | +2.86% | 7.78M |
| Jul 6, 2026 | $90.21 | $90.25 | $82.71 | $84.24 | -6.66% | 15.34M |
| Jul 2, 2026 | $92.80 | $93.52 | $88.00 | $90.25 | -2.63% | 12.89M |
| Jul 1, 2026 | $92.79 | $92.91 | $91.69 | $92.69 | +0.65% | 8.69M |
| Jun 30, 2026 | $90.15 | $92.29 | $90.15 | $92.09 | +2.14% | 6.46M |
| Jun 29, 2026 | $89.61 | $92.51 | $89.57 | $90.16 | +0.68% | 8.65M |
| Jun 26, 2026 | $88.19 | $90.26 | $88.05 | $89.55 | +3.05% | 20.97M |
| Jun 25, 2026 | $86.76 | $88.05 | $86.42 | $86.90 | -1.05% | 8.26M |
| Jun 24, 2026 | $87.73 | $88.72 | $87.10 | $87.82 | +0.32% | 6.28M |
| Jun 23, 2026 | $86.87 | $88.00 | $86.48 | $87.54 | +2.23% | 7.50M |
| Jun 22, 2026 | $85.96 | $86.10 | $84.76 | $85.63 | -1.39% | 10.90M |
| Jun 18, 2026 | $88.17 | $89.34 | $86.29 | $86.84 | -1.76% | 15.50M |
| Jun 17, 2026 | $89.80 | $91.21 | $87.79 | $88.40 | — | 8.14M |
