O'Reilly Automotive, Inc.ORLYNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $93.99 | $95.17 | $93.46 | $95.03 | 6.44M |
| 2/27/2026 | $90.46 | $94.00 | $90.22 | $93.88 | 10.00M |
| 2/26/2026 | $91.77 | $91.99 | $90.68 | $91.33 | 9.82M |
| 2/25/2026 | $93.50 | $94.08 | $90.83 | $91.44 | 5.99M |
| 2/24/2026 | $95.08 | $95.99 | $93.82 | $94.33 | 3.85M |
| 2/23/2026 | $92.97 | $95.91 | $92.96 | $95.35 | 7.83M |
| 2/20/2026 | $93.69 | $95.09 | $92.33 | $93.50 | 5.63M |
| 2/19/2026 | $92.71 | $94.32 | $92.14 | $94.17 | 4.74M |
| 2/18/2026 | $92.43 | $93.63 | $91.85 | $92.75 | 4.10M |
| 2/17/2026 | $97.03 | $97.28 | $92.42 | $92.60 | 5.16M |
| 2/13/2026 | $95.49 | $97.35 | $94.92 | $96.66 | 5.95M |
| 2/12/2026 | $94.27 | $96.16 | $94.27 | $95.21 | 6.15M |
| 2/11/2026 | $93.46 | $94.33 | $92.82 | $94.11 | 6.04M |
| 2/10/2026 | $92.09 | $93.94 | $91.05 | $93.44 | 5.18M |
| 2/9/2026 | $94.00 | $94.38 | $91.88 | $92.72 | 6.28M |
| 2/6/2026 | $92.12 | $94.30 | $91.10 | $94.22 | 10.45M |
| 2/5/2026 | $92.35 | $95.19 | $92.09 | $92.86 | 12.16M |
| 2/4/2026 | $97.68 | $99.06 | $96.62 | $96.74 | 10.10M |
| 2/3/2026 | $97.22 | $99.20 | $96.82 | $97.10 | 6.57M |
| 2/2/2026 | $98.54 | $98.73 | $96.68 | $98.01 | 5.79M |
| 1/30/2026 | $98.36 | $98.86 | $97.34 | $98.41 | 6.26M |
| 1/29/2026 | $101.38 | $102.00 | $98.46 | $98.85 | 4.79M |
| 1/28/2026 | $100.62 | $101.69 | $99.95 | $101.37 | 5.55M |
| 1/27/2026 | $100.24 | $101.20 | $100.00 | $100.62 | 4.71M |
| 1/26/2026 | $99.76 | $102.11 | $99.64 | $100.24 | 6.42M |
| 1/23/2026 | $98.73 | $99.63 | $98.61 | $99.23 | 6.24M |
| 1/22/2026 | $98.27 | $99.31 | $97.71 | $98.88 | 4.92M |
| 1/21/2026 | $95.16 | $98.97 | $94.95 | $98.78 | 7.06M |
| 1/20/2026 | $94.38 | $95.81 | $94.07 | $95.24 | 6.14M |
| 1/16/2026 | $93.47 | $94.82 | $92.74 | $94.70 | 6.72M |
| 1/15/2026 | $95.06 | $95.34 | $93.08 | $93.64 | 5.92M |
| 1/14/2026 | $94.49 | $95.33 | $94.07 | $95.02 | 4.91M |
| 1/13/2026 | $95.15 | $95.54 | $94.02 | $94.63 | 4.97M |
| 1/12/2026 | $94.06 | $96.00 | $93.92 | $95.60 | 7.44M |
| 1/9/2026 | $91.44 | $94.01 | $91.38 | $93.80 | 6.72M |
| 1/8/2026 | $90.82 | $92.43 | $90.53 | $91.63 | 6.79M |
| 1/7/2026 | $91.27 | $91.81 | $90.48 | $90.85 | 5.35M |
| 1/6/2026 | $90.14 | $90.57 | $89.20 | $90.39 | 9.94M |
| 1/5/2026 | $89.42 | $91.03 | $89.12 | $90.58 | 5.38M |
| 1/2/2026 | $90.74 | $91.03 | $89.97 | $90.34 | 4.56M |
| 12/31/2025 | $91.41 | $91.55 | $91.01 | $91.21 | 3.84M |
| 12/30/2025 | $91.51 | $91.76 | $91.06 | $91.47 | 3.06M |
| 12/29/2025 | $92.82 | $92.88 | $91.51 | $91.78 | 4.03M |
| 12/26/2025 | $92.23 | $92.67 | $91.92 | $92.25 | 2.26M |
| 12/24/2025 | $91.95 | $92.71 | $91.78 | $92.40 | 2.00M |
| 12/23/2025 | $91.86 | $92.30 | $91.51 | $92.07 | 5.28M |
| 12/22/2025 | $91.00 | $91.86 | $90.85 | $91.75 | 4.14M |
| 12/19/2025 | $91.85 | $92.14 | $90.63 | $91.00 | 15.35M |
| 12/18/2025 | $92.85 | $93.16 | $91.50 | $91.79 | 8.21M |
| 12/17/2025 | $92.35 | $93.64 | $92.21 | $92.85 | 6.07M |
| 12/16/2025 | $94.87 | $95.60 | $92.77 | $92.90 | 5.66M |
| 12/15/2025 | $94.18 | $95.71 | $93.26 | $95.14 | 6.61M |
| 12/12/2025 | $94.57 | $94.93 | $93.68 | $94.11 | 4.25M |
| 12/11/2025 | $94.22 | $94.84 | $93.74 | $93.96 | 4.48M |
| 12/10/2025 | $94.41 | $95.16 | $93.19 | $93.63 | 7.45M |
| 12/9/2025 | $97.81 | $98.13 | $93.16 | $94.25 | 8.98M |
| 12/8/2025 | $98.86 | $99.19 | $97.99 | $98.11 | 4.04M |
| 12/5/2025 | $99.56 | $99.85 | $97.95 | $98.89 | 4.52M |
| 12/4/2025 | $99.10 | $100.00 | $98.78 | $99.51 | 3.95M |
| 12/3/2025 | $99.71 | $101.12 | $98.11 | $98.61 | 4.43M |