ORLY
O Reilly Auto (ORLY)
NASDAQ
$89.15+$0.03 (+0.04%)
Price as of Aug 24, 2026 4:17 AM EDT
  • $72.1B
    Market Cap
  • -12.90%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    +1.30%
    Low Price$87.36
    High Price$93.53
  • 3 Months
    -3.50%
    Low Price$82.73
    High Price$93.53
  • 1 Year
    -12.90%
    Low Price$82.73
    High Price$107.82
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
89.52
90.02
88.35
89.11
+0.03%
5,717,460
08/20/2026
88.79
90.07
87.19
89.08
-2.32%
6,790,524
08/19/2026
90.94
92.77
90.57
91.20
+0.48%
3,909,558
08/18/2026
91.96
92.15
90.60
90.76
+0.59%
4,898,789
08/17/2026
89.65
91.32
89.37
90.23
-0.90%
4,461,032
08/14/2026
92.31
92.45
90.85
91.05
-1.65%
3,397,612
08/13/2026
92.31
93.84
92.02
92.58
+0.58%
4,124,614
08/12/2026
92.32
93.17
91.57
92.05
-0.56%
3,242,540
08/11/2026
91.68
93.84
91.68
92.57
+0.37%
3,662,395
08/10/2026
93.10
93.28
91.51
92.23
-1.39%
3,967,385
08/07/2026
92.52
94.01
91.97
93.53
+0.17%
4,385,311
08/06/2026
93.68
93.98
92.94
93.37
-0.07%
4,129,173
08/05/2026
92.72
94.12
92.19
93.44
+1.75%
6,081,123
08/04/2026
88.88
92.02
88.45
91.83
+2.31%
6,404,556
08/03/2026
91.42
91.47
89.51
89.76
+0.46%
5,104,157
07/31/2026
87.09
89.55
86.65
89.35
+2.28%
5,872,996
07/30/2026
88.65
90.08
86.13
87.36
-3.61%
13,681,483
07/29/2026
89.92
91.25
88.50
90.63
-0.59%
7,970,362
07/29/2026
$0.86 Earnings
07/28/2026
91.65
93.24
90.82
91.17
+0.64%
11,858,662
07/27/2026
88.25
91.50
88.08
90.59
+3.65%
13,378,377
07/24/2026
86.15
87.52
85.79
87.40
+1.50%
6,370,459
07/23/2026
86.76
86.76
85.31
86.11
-0.49%
6,857,805
07/22/2026
88.00
89.03
86.18
86.53
-1.64%
6,244,818
07/21/2026
89.80
90.58
87.18
87.97
+4.07%
10,662,654
07/20/2026
86.11
86.24
84.45
84.53
-1.77%
5,706,051
07/17/2026
87.14
88.08
85.28
86.05
-0.23%
6,264,521
07/16/2026
84.15
86.30
83.74
86.25
+4.25%
11,082,684
07/15/2026
85.04
86.35
82.59
82.73
-3.52%
13,859,145
07/14/2026
86.41
87.33
85.34
85.75
-1.75%
4,907,152
07/13/2026
87.27
88.02
86.22
87.28
+1.16%
6,492,466
07/10/2026
84.99
86.45
83.80
86.28
+1.36%
5,027,694
07/09/2026
84.53
85.38
83.91
85.12
+0.16%
7,835,436
07/08/2026
86.40
86.78
84.71
84.98
-1.93%
9,439,797
07/07/2026
85.62
86.77
84.83
86.65
+2.86%
7,783,300
07/06/2026
90.21
90.25
82.71
84.24
-6.66%
15,340,926
07/02/2026
92.80
93.52
88.00
90.25
-2.63%
12,899,385
07/01/2026
92.79
92.91
91.69
92.69
+0.65%
8,694,051
06/30/2026
90.15
92.29
90.15
92.09
+2.14%
6,458,879
06/29/2026
89.61
92.51
89.57
90.16
+0.68%
8,654,880
06/26/2026
88.19
90.26
88.05
89.55
+3.05%
20,969,657
06/25/2026
86.76
88.05
86.42
86.90
-1.05%
8,264,102
06/24/2026
87.73
88.72
87.10
87.82
+0.32%
6,277,850
06/23/2026
86.87
88.00
86.48
87.54
+2.23%
7,495,767
06/22/2026
85.96
86.10
84.76
85.63
-1.39%
10,971,588
06/18/2026
88.17
89.34
86.29
86.84
-1.76%
15,493,037
06/17/2026
89.80
91.21
87.79
88.40
-2.51%
8,141,657
06/16/2026
90.79
91.26
89.78
90.68
+0.47%
4,401,660
06/15/2026
90.96
91.89
89.51
90.26
-0.83%
5,940,301
06/12/2026
90.10
91.27
88.48
91.02
+1.02%
6,523,317
06/11/2026
90.46
91.73
89.57
90.10
-0.40%
6,660,734
06/10/2026
90.38
91.32
89.67
90.46
+1.08%
5,558,292
06/09/2026
88.76
90.48
88.30
89.49
+0.53%
10,797,667
06/08/2026
89.48
90.19
88.93
89.02
-1.45%
6,905,025
06/05/2026
89.26
90.57
88.83
90.33
+2.18%
11,549,764
06/04/2026
89.05
89.82
87.32
88.40
+1.17%
7,532,981
06/03/2026
85.63
87.94
85.48
87.38
+1.33%
7,425,091
06/02/2026
86.60
86.64
85.35
86.23
-0.47%
6,850,784
06/01/2026
86.38
87.65
85.45
86.64
-0.28%
5,725,841
05/29/2026
88.25
89.17
86.42
86.88
-2.63%
11,503,251
05/28/2026
89.09
89.65
88.05
89.23
+0.24%
6,348,143
05/27/2026
89.87
90.09
88.25
89.02
-0.95%
6,740,817
05/26/2026
89.71
90.80
86.80
89.87
-2.04%
9,184,401
05/22/2026
92.01
92.94
91.56
91.74
-0.65%
4,453,736
05/21/2026
91.68
93.77
91.28
92.34
+0.13%
4,694,952
05/20/2026
91.55
93.03
90.84
92.22
+0.33%
5,344,377
05/19/2026
92.00
93.11
91.17
91.92
+0.20%
4,813,087
05/18/2026
88.82
91.81
88.65
91.74
+3.67%
6,261,780
05/15/2026
90.38
90.63
88.17
88.49
-1.33%
6,309,241
05/14/2026
89.97
90.68
88.72
89.68
-0.02%
7,053,941
05/13/2026
91.12
92.17
88.82
89.70
-2.33%
6,409,697
05/12/2026
91.66
92.77
90.25
91.84
+0.54%
7,239,000
05/11/2026
92.33
92.43
90.31
91.35
-1.73%
8,672,903
05/08/2026
94.58
95.11
92.91
92.96
-1.71%
6,340,974
05/07/2026
94.74
95.23
94.00
94.58
-0.21%
4,253,096
05/06/2026
94.55
95.67
94.17
94.78
-0.23%
4,026,935
05/05/2026
93.78
95.60
93.78
95.00
+1.09%
4,349,792
05/04/2026
95.87
97.71
93.09
93.98
-2.78%
4,705,644
05/01/2026
100.00
100.63
95.62
96.67
-2.75%
7,531,927
04/30/2026
96.02
99.80
95.84
99.40
+8.41%
11,141,078
04/29/2026
90.30
91.70
90.24
91.69
+0.13%
5,631,469
04/29/2026
$0.72 Earnings
04/28/2026
92.87
93.46
91.15
91.57
-0.43%
4,658,317
04/27/2026
93.37
93.96
91.91
91.97
-1.25%
4,414,584
04/24/2026
92.88
93.61
91.66
93.13
-0.12%
5,220,021
04/23/2026
93.43
94.25
92.22
93.24
-0.72%
4,109,824
04/22/2026
93.81
94.72
93.41
93.92
+0.12%
4,237,897
04/21/2026
92.62
93.84
92.04
93.81
+1.06%
4,831,570
04/20/2026
93.98
94.40
92.58
92.83
-0.94%
5,091,585
04/17/2026
93.03
94.34
92.66
93.71
+1.08%
5,426,311
04/16/2026
93.18
94.26
92.50
92.71
-0.95%
4,107,683
04/15/2026
93.36
93.88
92.63
93.60
+0.09%
4,317,088
04/14/2026
93.28
94.26
93.10
93.52
-0.52%
3,902,878
04/13/2026
93.13
94.07
92.53
94.01
+1.08%
3,645,120
04/10/2026
94.07
94.07
92.23
93.01
-1.47%
4,396,127
04/09/2026
93.60
94.61
92.45
94.40
+1.44%
6,370,549
04/08/2026
91.36
93.08
91.36
93.06
+1.86%
4,383,855
04/07/2026
91.95
92.31
91.17
91.36
-0.84%
3,430,035
04/06/2026
90.50
92.37
90.29
92.13
+0.78%
3,226,691
04/02/2026
91.47
92.33
90.72
91.42
-0.74%
3,696,619