O'Reilly Automotive, Inc.ORLYNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $101.39 | $101.50 | $98.93 | $99.84 | 4.65M |
| 12/1/2025 | $101.31 | $102.46 | $100.84 | $101.24 | 4.59M |
| 11/28/2025 | $100.96 | $101.79 | $100.75 | $101.70 | 3.50M |
| 11/26/2025 | $101.50 | $101.89 | $101.01 | $101.51 | 4.03M |
| 11/25/2025 | $99.68 | $101.58 | $99.33 | $101.38 | 4.51M |
| 11/24/2025 | $100.62 | $100.75 | $98.66 | $99.00 | 6.23M |
| 11/21/2025 | $99.09 | $101.36 | $98.95 | $100.43 | 6.55M |
| 11/20/2025 | $98.30 | $99.60 | $98.17 | $99.01 | 4.41M |
| 11/19/2025 | $98.32 | $99.44 | $97.87 | $98.70 | 3.71M |
| 11/18/2025 | $99.68 | $100.04 | $98.30 | $98.33 | 6.11M |
| 11/17/2025 | $99.26 | $99.67 | $98.60 | $99.56 | 4.78M |
| 11/14/2025 | $99.60 | $100.00 | $98.03 | $98.80 | 3.35M |
| 11/13/2025 | $98.13 | $99.76 | $98.13 | $98.35 | 4.45M |
| 11/12/2025 | $98.78 | $99.13 | $98.00 | $98.09 | 3.28M |
| 11/11/2025 | $98.49 | $99.42 | $97.88 | $99.22 | 4.15M |
| 11/10/2025 | $96.24 | $98.42 | $95.68 | $98.10 | 5.32M |
| 11/7/2025 | $95.70 | $97.39 | $95.02 | $97.09 | 6.09M |
| 11/6/2025 | $94.55 | $95.76 | $93.66 | $95.00 | 4.81M |
| 11/5/2025 | $94.66 | $96.38 | $94.10 | $94.94 | 6.90M |
| 11/4/2025 | $92.06 | $93.91 | $91.65 | $93.83 | 6.56M |
| 11/3/2025 | $93.98 | $94.28 | $90.18 | $91.70 | 11.12M |
| 10/31/2025 | $94.51 | $95.62 | $94.26 | $94.44 | 5.75M |
| 10/30/2025 | $95.47 | $96.37 | $94.53 | $95.15 | 5.75M |
| 10/29/2025 | $95.58 | $96.52 | $94.13 | $94.52 | 4.98M |
| 10/28/2025 | $95.67 | $97.92 | $95.62 | $96.30 | 5.80M |
| 10/27/2025 | $96.81 | $97.02 | $95.29 | $95.79 | 6.51M |
| 10/24/2025 | $99.47 | $99.49 | $97.18 | $97.27 | 5.23M |
| 10/23/2025 | $99.50 | $101.43 | $94.02 | $98.27 | 11.60M |
| 10/22/2025 | $101.48 | $101.74 | $100.08 | $101.21 | 4.84M |
| 10/21/2025 | $100.95 | $101.56 | $100.48 | $101.31 | 5.04M |
| 10/20/2025 | $102.02 | $102.02 | $99.60 | $100.97 | 4.89M |
| 10/17/2025 | $101.42 | $101.70 | $100.50 | $101.60 | 4.36M |
| 10/16/2025 | $102.18 | $102.71 | $101.00 | $101.17 | 5.15M |
| 10/15/2025 | $103.04 | $103.82 | $101.88 | $102.12 | 3.96M |
| 10/14/2025 | $103.14 | $104.06 | $102.31 | $103.05 | 4.01M |
| 10/13/2025 | $101.82 | $102.98 | $101.62 | $102.88 | 4.09M |