NASDAQ : ORLY
O'Reilly Automotive, Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 88.07 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 70.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
O'Reilly Automotive, Inc. (ORLY) closed at 88.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 89.3 | 89.98 | 87.98 | 88.12 | 10,386,829 | +0.06% |
| 2026-10-29 | 91.09 | 92.59 | 86.698 | 88.07 | 12,004,328 | -2.62% |
| 2026-10-28 | 89.17 | 90.44 | 88.62 | 90.44 | 9,011,906 | +0.69% |
| 2026-10-27 | 90.41 | 90.88 | 89.44 | 89.82 | 3,941,734 | -1.35% |
| 2026-10-26 | 89.98 | 91.53 | 89.49 | 91.05 | 5,317,419 | +1.26% |
| 2026-10-23 | 91.82 | 92.41 | 89.89 | 89.92 | 5,633,234 | -2.26% |
| 2026-10-22 | 89.61 | 92.035 | 89.2 | 92 | 4,991,042 | +3.14% |
| 2026-10-21 | 89.56 | 89.76 | 88.61 | 89.2 | 4,262,334 | -0.91% |
| 2026-10-20 | 89.96 | 90.73 | 89.45 | 90.02 | 3,760,093 | +1.07% |
| 2026-10-19 | 88.395 | 89.465 | 88.395 | 89.07 | 4,122,801 | -0.22% |
| 2026-10-16 | 89.26 | 90.49 | 88.77 | 89.27 | 5,893,046 | +0.87% |
| 2026-10-15 | 88.885 | 89.98 | 88.225 | 88.5 | 5,880,498 | +2.09% |
| 2026-10-14 | 86.03 | 86.9 | 85.885 | 86.69 | 4,880,507 | +0.77% |
| 2026-10-13 | 87.295 | 87.77 | 85.94 | 86.03 | 3,385,153 | -0.72% |
| 2026-10-12 | 86.83 | 86.92 | 85.47 | 86.65 | 4,846,191 | +0.23% |
| 2026-10-09 | 85.58 | 86.64 | 85.58 | 86.45 | 3,021,564 | +0.51% |
| 2026-10-08 | 84.87 | 86.675 | 84.592 | 86.01 | 7,773,636 | +1.65% |
| 2026-10-07 | 85.19 | 85.99 | 84.47 | 84.61 | 6,667,984 | -0.62% |
| 2026-10-06 | 83.45 | 85.34 | 83.38 | 85.14 | 6,961,455 | +1.48% |
| 2026-10-05 | 84.2 | 84.62 | 83.01 | 83.9 | 8,287,633 | -1.18% |
| 2026-10-02 | 85.725 | 85.725 | 84.435 | 84.9 | 3,772,714 | -0.15% |
| 2026-10-01 | 85.32 | 85.745 | 83.9 | 85.03 | 4,297,461 | -0.44% |
| 2026-09-30 | 86.3 | 86.755 | 85.08 | 85.41 | 4,140,130 | -0.77% |
| 2026-09-29 | 85.85 | 86.48 | 85.33 | 86.07 | 3,675,702 | -0.51% |
| 2026-09-28 | 85.85 | 87.02 | 85.6 | 86.51 | 4,478,518 | +0.46% |
| 2026-09-25 | 86.1 | 86.8 | 85.56 | 86.115 | 4,161,688 | -0.14% |
| 2026-09-24 | 86.55 | 87.45 | 85.78 | 86.24 | 4,350,288 | +0.40% |
| 2026-09-23 | 85.22 | 86.43 | 84.71 | 85.9 | 5,200,533 | +0.09% |
| 2026-09-22 | 83.92 | 87.02 | 83.92 | 85.82 | 9,593,374 | +3.55% |
| 2026-09-21 | 83.78 | 84.89 | 82.83 | 82.88 | 7,782,575 | -2.16% |
| 2026-09-18 | 84.61 | 85 | 83.82 | 84.71 | 18,011,043 | -0.21% |
| 2026-09-17 | 83.85 | 85.4 | 83.615 | 84.89 | 7,576,471 | +1.45% |
| 2026-09-16 | 84.87 | 85.41 | 83.44 | 83.68 | 7,215,548 | -1.74% |
| 2026-09-15 | 86.92 | 86.969 | 84.99 | 85.16 | 6,233,311 | -2.36% |
| 2026-09-14 | 86.33 | 87.46 | 86.33 | 87.22 | 4,613,199 | +1.63% |
| 2026-09-11 | 86.13 | 86.32 | 85.24 | 85.82 | 5,167,290 | +0.36% |
| 2026-09-10 | 86.07 | 86.45 | 85.015 | 85.51 | 4,743,675 | -0.66% |
| 2026-09-09 | 85.49 | 86.63 | 84.84 | 86.08 | 6,205,081 | +0.22% |
| 2026-09-08 | 87 | 87.3 | 85.55 | 85.89 | 8,076,983 | -2.28% |
| 2026-09-04 | 86.77 | 88.19 | 86.65 | 87.89 | 3,790,992 | +0.58% |
| 2026-09-03 | 87.75 | 88.336 | 86.8 | 87.38 | 4,310,771 | +0.47% |
| 2026-09-02 | 87.965 | 88.145 | 86.4 | 86.97 | 7,550,141 | -1.11% |
| 2026-09-01 | 89.23 | 89.23 | 87.55 | 87.95 | 5,345,961 | -0.96% |
| 2026-08-31 | 88.385 | 89.34 | 87.91 | 88.8 | 6,399,710 | +0.34% |
| 2026-08-28 | 88.74 | 88.9 | 87.64 | 88.5 | 4,704,806 | +0.76% |
| 2026-08-27 | 88.68 | 88.79 | 87.74 | 87.83 | 4,073,272 | -1.92% |
| 2026-08-26 | 90.29 | 90.805 | 89.35 | 89.55 | 3,699,288 | -0.85% |
| 2026-08-25 | 90.575 | 91.43 | 90.21 | 90.32 | 4,497,408 | -0.40% |
| 2026-08-24 | 89.13 | 91.49 | 89.13 | 90.68 | 3,943,586 | +1.76% |
| 2026-08-21 | 89.52 | 90.015 | 88.35 | 89.11 | 5,717,459 | +0.03% |
| 2026-08-20 | 88.79 | 90.07 | 87.19 | 89.08 | 6,790,523 | -2.32% |
| 2026-08-19 | 90.935 | 92.77 | 90.57 | 91.2 | 3,909,557 | +0.48% |
| 2026-08-18 | 91.96 | 92.15 | 90.595 | 90.76 | 4,898,808 | +0.59% |
| 2026-08-17 | 89.65 | 91.32 | 89.37 | 90.23 | 4,461,031 | -0.90% |
| 2026-08-14 | 92.31 | 92.45 | 90.85 | 91.05 | 3,397,611 | -1.65% |
| 2026-08-13 | 92.31 | 93.84 | 92.02 | 92.58 | 4,124,613 | +0.58% |
| 2026-08-12 | 92.32 | 93.17 | 91.57 | 92.05 | 3,242,539 | -0.56% |
| 2026-08-11 | 91.68 | 93.84 | 91.68 | 92.57 | 3,662,395 | +0.37% |
| 2026-08-10 | 93.095 | 93.28 | 91.51 | 92.23 | 3,967,384 | -1.39% |
| 2026-08-07 | 92.52 | 94.005 | 91.965 | 93.53 | 4,385,310 | +0.17% |
| 2026-08-06 | 93.68 | 93.98 | 92.94 | 93.37 | 4,129,171 | -0.07% |
| 2026-08-05 | 92.72 | 94.12 | 92.19 | 93.44 | 6,081,221 | +1.75% |
| 2026-08-04 | 88.88 | 92.02 | 88.445 | 91.83 | 6,404,555 | +2.31% |
| 2026-08-03 | 91.42 | 91.47 | 89.51 | 89.76 | 5,104,156 | +0.46% |
| 2026-07-31 | 87.09 | 89.55 | 86.65 | 89.35 | 5,871,994 | +2.28% |
| 2026-07-30 | 88.65 | 90.075 | 86.13 | 87.36 | 13,681,482 | -3.61% |
| 2026-07-29 | 89.92 | 91.25 | 88.5 | 90.63 | 7,969,817 | -0.59% |
| 2026-07-28 | 91.65 | 93.24 | 90.82 | 91.17 | 11,869,990 | +0.64% |
| 2026-07-27 | 88.245 | 91.5 | 88.075 | 90.59 | 13,378,597 | +3.65% |
| 2026-07-24 | 86.15 | 87.52 | 85.79 | 87.4 | 6,370,458 | +1.50% |
| 2026-07-23 | 86.755 | 86.755 | 85.31 | 86.11 | 6,857,820 | -0.49% |
| 2026-07-22 | 88 | 89.03 | 86.18 | 86.53 | 6,244,817 | -1.64% |
| 2026-07-21 | 89.8 | 90.58 | 87.18 | 87.97 | 10,662,653 | +4.07% |
| 2026-07-20 | 86.11 | 86.24 | 84.445 | 84.53 | 5,706,050 | -1.77% |
| 2026-07-17 | 87.14 | 88.084 | 85.28 | 86.05 | 6,264,520 | -0.23% |
| 2026-07-16 | 84.15 | 86.295 | 83.74 | 86.25 | 11,079,385 | +4.25% |
| 2026-07-15 | 85.04 | 86.35 | 82.59 | 82.73 | 13,859,144 | -3.52% |
| 2026-07-14 | 86.41 | 87.325 | 85.34 | 85.75 | 5,016,118 | -1.75% |
| 2026-07-13 | 87.27 | 88.02 | 86.22 | 87.28 | 6,439,466 | +1.16% |
| 2026-07-10 | 84.99 | 86.45 | 83.8 | 86.28 | 5,027,937 | +1.36% |
| 2026-07-09 | 84.525 | 85.38 | 83.91 | 85.12 | 7,836,339 | +0.16% |
| 2026-07-08 | 86.4 | 86.78 | 84.705 | 84.98 | 9,439,795 | -1.93% |
| 2026-07-07 | 85.62 | 86.765 | 84.825 | 86.65 | 7,783,299 | +2.86% |
| 2026-07-06 | 90.21 | 90.248 | 82.713 | 84.24 | 15,340,824 | -6.66% |
| 2026-07-02 | 92.8 | 93.515 | 88 | 90.25 | 12,891,270 | -2.63% |
| 2026-07-01 | 92.79 | 92.91 | 91.69 | 92.69 | 8,694,237 | +0.65% |
| 2026-06-30 | 90.15 | 92.29 | 90.15 | 92.09 | 6,458,878 | +2.14% |
| 2026-06-29 | 89.61 | 92.51 | 89.57 | 90.16 | 8,654,878 | +0.68% |
| 2026-06-26 | 88.19 | 90.255 | 88.05 | 89.55 | 20,969,656 | +3.05% |
| 2026-06-25 | 86.755 | 88.05 | 86.42 | 86.9 | 8,264,122 | -1.05% |
| 2026-06-24 | 87.73 | 88.715 | 87.1 | 87.82 | 6,277,848 | +0.32% |
| 2026-06-23 | 86.87 | 88 | 86.48 | 87.54 | 7,495,767 | +2.23% |
| 2026-06-22 | 85.955 | 86.1 | 84.76 | 85.63 | 10,896,494 | -1.39% |
| 2026-06-18 | 88.17 | 89.34 | 86.285 | 86.84 | 15,497,283 | -1.76% |
| 2026-06-17 | 89.8 | 91.205 | 87.785 | 88.4 | 8,141,655 | -2.51% |
| 2026-06-16 | 90.79 | 91.26 | 89.78 | 90.68 | 4,401,659 | +0.47% |
| 2026-06-15 | 90.955 | 91.89 | 89.51 | 90.26 | 5,940,300 | -0.83% |
| 2026-06-12 | 90.1 | 91.27 | 88.48 | 91.02 | 6,523,317 | +1.02% |
| 2026-06-11 | 90.46 | 91.725 | 89.57 | 90.1 | 6,660,733 | -0.40% |
| 2026-06-10 | 90.38 | 91.315 | 89.67 | 90.46 | 5,558,499 | +1.08% |
| 2026-06-09 | 88.76 | 90.475 | 88.3 | 89.49 | 10,797,667 | +0.53% |
| 2026-06-08 | 89.475 | 90.19 | 88.93 | 89.02 | 6,905,025 | -1.45% |
| 2026-06-05 | 89.26 | 90.57 | 88.83 | 90.33 | 11,549,763 | +2.18% |
| 2026-06-04 | 89.05 | 89.815 | 87.32 | 88.4 | 7,533,180 | +1.17% |
| 2026-06-03 | 85.63 | 87.94 | 85.48 | 87.38 | 7,427,032 | +1.33% |
| 2026-06-02 | 86.6 | 86.635 | 85.35 | 86.23 | 6,850,783 | -0.47% |
| 2026-06-01 | 86.375 | 87.65 | 85.45 | 86.64 | 5,725,840 | -0.28% |
| 2026-05-29 | 88.25 | 89.17 | 86.42 | 86.88 | 11,503,251 | -2.63% |
| 2026-05-28 | 89.09 | 89.65 | 88.05 | 89.23 | 6,348,177 | +0.24% |
| 2026-05-27 | 89.87 | 90.09 | 88.25 | 89.02 | 6,740,867 | -0.95% |
| 2026-05-26 | 89.71 | 90.8 | 86.8 | 89.87 | 9,060,377 | -2.04% |
| 2026-05-22 | 92.01 | 92.936 | 91.56 | 91.74 | 4,453,735 | -0.65% |
| 2026-05-21 | 91.675 | 93.77 | 91.28 | 92.34 | 4,694,962 | +0.13% |
| 2026-05-20 | 91.55 | 93.03 | 90.84 | 92.22 | 5,344,376 | +0.33% |
| 2026-05-19 | 92 | 93.11 | 91.165 | 91.92 | 4,813,086 | +0.20% |
| 2026-05-18 | 88.82 | 91.81 | 88.65 | 91.74 | 6,261,778 | +3.67% |
| 2026-05-15 | 90.375 | 90.633 | 88.17 | 88.49 | 6,309,241 | -1.33% |
| 2026-05-14 | 89.97 | 90.68 | 88.72 | 89.68 | 7,053,941 | -0.02% |
| 2026-05-13 | 91.12 | 92.17 | 88.82 | 89.7 | 6,409,695 | -2.33% |
| 2026-05-12 | 91.66 | 92.765 | 90.25 | 91.84 | 7,239,002 | +0.54% |