O'Reilly Automotive, Inc. (ORLY) NASDAQ
91.58
+0.16(+0.18%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
91.58
+0.16(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 91.47 | 91.42 | 91.42 | 92.33 | 90.72 | 3.63M |
| April 01, 2026 | 92.48 | 92.1 | 92.1 | 93.23 | 91.67 | 5.72M |
| March 31, 2026 | 92.36 | 92.31 | 92.31 | 92.76 | 91.09 | 6.81M |
| March 30, 2026 | 89.91 | 92.11 | 92.11 | 92.63 | 89.9 | 5.92M |
| March 27, 2026 | 92.33 | 90.11 | 90.11 | 92.63 | 90.1 | 6.26M |
| March 26, 2026 | 91.53 | 92.27 | 92.27 | 92.98 | 91.25 | 5.17M |
| March 25, 2026 | 88.7 | 91.16 | 91.16 | 91.25 | 88.26 | 5.62M |
| March 24, 2026 | 88.24 | 87.99 | 87.99 | 88.95 | 87.72 | 5.35M |
| March 23, 2026 | 89.08 | 88.7 | 88.7 | 89.71 | 87.52 | 8.44M |
| March 20, 2026 | 87.65 | 87.3 | 87.3 | 88.7 | 86.77 | 10.34M |
| March 19, 2026 | 88.09 | 87.91 | 87.91 | 88.59 | 87.02 | 5.06M |
| March 18, 2026 | 88.5 | 87.72 | 87.72 | 88.69 | 87.09 | 5.2M |
| March 17, 2026 | 90.66 | 89.39 | 89.39 | 91.23 | 89.03 | 5.51M |
| March 16, 2026 | 91.4 | 90.46 | 90.46 | 92.07 | 89.8 | 5.89M |
| March 13, 2026 | 93.55 | 91.54 | 91.54 | 93.71 | 91.04 | 4.89M |
| March 12, 2026 | 94.25 | 92.98 | 92.98 | 95.63 | 92.56 | 5.69M |
| March 11, 2026 | 94.31 | 94.39 | 94.39 | 95 | 93.83 | 4.48M |
| March 10, 2026 | 94.4 | 94.71 | 94.71 | 95.61 | 93.9 | 3.91M |
| March 09, 2026 | 94.74 | 94.61 | 94.61 | 95.47 | 93.44 | 5.92M |
| March 06, 2026 | 94.71 | 94.6 | 94.6 | 95.56 | 93.48 | 5.98M |
| March 05, 2026 | 93.63 | 94.36 | 94.36 | 94.82 | 93.06 | 5.33M |
| March 04, 2026 | 93.64 | 94.27 | 94.27 | 94.78 | 92.63 | 4.09M |
| March 03, 2026 | 93.91 | 93.87 | 93.87 | 94.74 | 92.55 | 5.52M |
| March 02, 2026 | 93.99 | 95.03 | 95.03 | 95.17 | 93.46 | 6.44M |
| February 27, 2026 | 90.46 | 93.88 | 93.88 | 94 | 90.22 | 10M |
| February 26, 2026 | 91.77 | 91.33 | 91.33 | 91.99 | 90.68 | 9.82M |
| February 25, 2026 | 93.5 | 91.44 | 91.44 | 94.08 | 90.83 | 5.99M |
| February 24, 2026 | 95.08 | 94.33 | 94.33 | 95.99 | 93.82 | 3.85M |
| February 23, 2026 | 92.97 | 95.35 | 95.35 | 95.91 | 92.96 | 7.83M |
| February 20, 2026 | 93.69 | 93.5 | 0 | 95.09 | 92.33 | 5.63M |
| February 19, 2026 | 92.71 | 94.17 | 0 | 94.32 | 92.14 | 4.74M |
| February 18, 2026 | 92.43 | 92.75 | 0 | 93.63 | 91.85 | 4.1M |
| February 17, 2026 | 97.03 | 92.6 | 0 | 97.28 | 92.42 | 5.16M |
| February 13, 2026 | 95.49 | 96.66 | 0 | 97.35 | 94.92 | 5.95M |
| February 12, 2026 | 94.27 | 95.21 | 0 | 96.16 | 94.27 | 6.15M |
| February 11, 2026 | 93.46 | 94.11 | 0 | 94.33 | 92.82 | 6.04M |
| February 10, 2026 | 92.09 | 93.44 | 0 | 93.94 | 91.05 | 5.18M |
| February 09, 2026 | 94 | 92.72 | 0 | 94.38 | 91.88 | 6.28M |
| February 06, 2026 | 92.12 | 94.22 | 0 | 94.3 | 91.1 | 10.45M |
| February 05, 2026 | 92.35 | 92.86 | 0 | 95.19 | 92.09 | 12.16M |
| February 04, 2026 | 97.68 | 96.74 | 0 | 99.06 | 96.62 | 10.1M |
| February 03, 2026 | 97.22 | 97.1 | 0 | 99.2 | 96.82 | 6.57M |
| February 02, 2026 | 98.54 | 98.01 | 0 | 98.73 | 96.68 | 5.79M |
| January 30, 2026 | 98.36 | 98.41 | 0 | 98.86 | 97.34 | 6.26M |
| January 29, 2026 | 101.38 | 98.85 | 0 | 102 | 98.46 | 4.79M |
| January 28, 2026 | 100.62 | 101.37 | 0 | 101.69 | 99.95 | 5.55M |
| January 27, 2026 | 100.24 | 100.62 | 0 | 101.2 | 100 | 4.71M |
| January 26, 2026 | 99.76 | 100.24 | 0 | 102.11 | 99.64 | 6.42M |
| January 23, 2026 | 98.73 | 99.23 | 0 | 99.63 | 98.61 | 6.24M |
| January 22, 2026 | 98.27 | 98.88 | 0 | 99.31 | 97.71 | 4.92M |
| January 21, 2026 | 95.16 | 98.78 | 0 | 98.97 | 94.95 | 7.06M |
| January 20, 2026 | 94.38 | 95.24 | 0 | 95.81 | 94.07 | 6.14M |
| January 16, 2026 | 93.47 | 94.7 | 0 | 94.82 | 92.74 | 6.72M |
| January 15, 2026 | 95.06 | 93.64 | 0 | 95.34 | 93.08 | 5.92M |
| January 14, 2026 | 94.49 | 95.02 | 0 | 95.33 | 94.07 | 4.91M |
| January 13, 2026 | 95.15 | 94.63 | 0 | 95.54 | 94.02 | 4.97M |
| January 12, 2026 | 94.06 | 95.6 | 0 | 96 | 93.92 | 7.44M |
| January 09, 2026 | 91.44 | 93.8 | 0 | 94.01 | 91.38 | 6.72M |
| January 08, 2026 | 90.82 | 91.63 | 0 | 92.43 | 90.53 | 6.79M |
| January 07, 2026 | 91.27 | 90.85 | 0 | 91.81 | 90.48 | 5.35M |