MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ORLY — O'Reilly Automotive, Inc.
NasdaqO'Reilly Automotive, Inc.
$84.61
-0.53(-0.62%)
- O
- 85.19
- H
- 85.99
- L
- 84.47
- V
- 6.61M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$84.61
Period Return-5.78%
Period High$108.72
Period Low$82.59
Avg Daily Volume5.84M
Total Trading Days365
ORLY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $85.19 | $85.99 | $84.47 | $84.61 | $-0.53 | -0.62% | 6,607,818 | $84.77 | $84.47 $85.99 |
| Oct 6, 2026 | $83.45 | $85.34 | $83.38 | $85.14 | +$1.24 | +1.48% | 6,961,457 | $85.00 | $83.38 $85.34 |
| Oct 5, 2026 | $84.20 | $84.62 | $83.01 | $83.90 | $-1.00 | -1.18% | 8,287,633 | $83.75 | $83.01 $84.62 |
| Oct 2, 2026 | $85.73 | $85.73 | $84.44 | $84.90 | $-0.13 | -0.15% | 3,772,714 | $84.92 | $84.44 $85.73 |
| Oct 1, 2026 | $85.32 | $85.75 | $83.90 | $85.03 | $-0.38 | -0.44% | 4,297,461 | $84.72 | $83.90 $85.75 |
| Sep 30, 2026 | $86.30 | $86.76 | $85.08 | $85.41 | $-0.66 | -0.77% | 4,140,130 | $85.50 | $85.08 $86.76 |
| Sep 29, 2026 | $85.85 | $86.48 | $85.33 | $86.07 | $-0.44 | -0.51% | 3,675,703 | $86.00 | $85.33 $86.48 |
| Sep 28, 2026 | $85.85 | $87.02 | $85.60 | $86.51 | +$0.40 | +0.46% | 4,478,518 | $86.52 | $85.60 $87.02 |
| Sep 25, 2026 | $86.10 | $86.80 | $85.56 | $86.12 | $-0.13 | -0.14% | 4,161,688 | $86.18 | $85.56 $86.80 |
| Sep 24, 2026 | $86.55 | $87.45 | $85.78 | $86.24 | +$0.34 | +0.40% | 4,350,288 | $86.46 | $85.78 $87.45 |
| Sep 23, 2026 | $85.22 | $86.43 | $84.71 | $85.90 | +$0.08 | +0.09% | 5,200,533 | $85.78 | $84.71 $86.43 |
| Sep 22, 2026 | $83.92 | $87.02 | $83.92 | $85.82 | +$2.94 | +3.55% | 9,593,375 | $85.93 | $83.92 $87.02 |
| Sep 21, 2026 | $83.78 | $84.89 | $82.83 | $82.88 | $-1.83 | -2.16% | 7,782,575 | $83.38 | $82.83 $84.89 |
| Sep 18, 2026 | $84.61 | $85.00 | $83.82 | $84.71 | $-0.18 | -0.21% | 18,011,043 | $84.66 | $83.82 $85.00 |
| Sep 17, 2026 | $83.85 | $85.40 | $83.62 | $84.89 | +$1.21 | +1.45% | 7,576,472 | $84.65 | $83.62 $85.40 |
| Sep 16, 2026 | $84.87 | $85.41 | $83.44 | $83.68 | $-1.48 | -1.74% | 7,215,549 | $84.48 | $83.44 $85.41 |
| Sep 15, 2026 | $86.92 | $86.97 | $84.99 | $85.16 | $-2.06 | -2.36% | 6,207,306 | $85.53 | $84.99 $86.97 |
| Sep 14, 2026 | $86.33 | $87.46 | $86.33 | $87.22 | +$1.40 | +1.63% | 4,471,591 | $87.03 | $86.33 $87.46 |
| Sep 11, 2026 | $86.13 | $86.32 | $85.24 | $85.82 | +$0.31 | +0.36% | 5,167,310 | $85.88 | $85.24 $86.32 |
| Sep 10, 2026 | $86.07 | $86.45 | $85.02 | $85.51 | $-0.57 | -0.66% | 4,743,675 | $85.48 | $85.02 $86.45 |
| Sep 9, 2026 | $85.49 | $86.63 | $84.84 | $86.08 | +$0.19 | +0.22% | 6,205,082 | $85.86 | $84.84 $86.63 |
| Sep 8, 2026 | $87.00 | $87.30 | $85.55 | $85.89 | $-2.00 | -2.28% | 8,076,983 | $86.00 | $85.55 $87.30 |
| Sep 4, 2026 | $86.77 | $88.19 | $86.65 | $87.89 | +$0.51 | +0.58% | 3,790,992 | $87.77 | $86.65 $88.19 |
| Sep 3, 2026 | $87.75 | $88.34 | $86.80 | $87.38 | +$0.41 | +0.47% | 4,310,773 | $87.45 | $86.80 $88.34 |
| Sep 2, 2026 | $87.97 | $88.15 | $86.40 | $86.97 | $-0.98 | -1.11% | 7,529,464 | $87.03 | $86.40 $88.15 |
| Sep 1, 2026 | $89.23 | $89.23 | $87.55 | $87.95 | $-0.85 | -0.96% | 5,345,963 | $87.99 | $87.55 $89.23 |
| Aug 31, 2026 | $88.39 | $89.34 | $87.91 | $88.80 | +$0.30 | +0.34% | 6,401,582 | $88.81 | $87.91 $89.34 |
| Aug 28, 2026 | $88.74 | $88.90 | $87.64 | $88.50 | +$0.67 | +0.76% | 4,704,807 | $88.30 | $87.64 $88.90 |
| Aug 27, 2026 | $88.68 | $88.79 | $87.74 | $87.83 | $-1.72 | -1.92% | 4,073,273 | $87.99 | $87.74 $88.79 |
| Aug 26, 2026 | $90.29 | $90.81 | $89.35 | $89.55 | $-0.77 | -0.85% | 3,699,289 | $89.82 | $89.35 $90.81 |