ORLY
O'Reilly Automotive, Inc.
NMS
$86.23
-0.41
(-0.47%)
Pullback · -1.71σ
Grade B
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $86.60 | $86.64 | $85.35 | $86.23 | 6.8M |
| 2026-06-01 | $86.38 | $87.65 | $85.45 | $86.64 | 5.7M |
| 2026-05-29 | $88.25 | $89.17 | $86.42 | $86.88 | 11.5M |
| 2026-05-28 | $89.09 | $89.65 | $88.05 | $89.23 | 6.3M |
| 2026-05-27 | $89.87 | $90.09 | $88.25 | $89.02 | 6.7M |
| 2026-05-26 | $89.71 | $90.80 | $86.80 | $89.87 | 9.1M |
| 2026-05-22 | $92.01 | $92.94 | $91.56 | $91.74 | 4.5M |
| 2026-05-21 | $91.68 | $93.77 | $91.28 | $92.34 | 4.7M |
| 2026-05-20 | $91.55 | $93.03 | $90.84 | $92.22 | 5.3M |
| 2026-05-19 | $92.00 | $93.11 | $91.17 | $91.92 | 4.8M |
| 2026-05-18 | $88.82 | $91.81 | $88.65 | $91.74 | 6.3M |
| 2026-05-15 | $90.38 | $90.63 | $88.17 | $88.49 | 6.3M |
| 2026-05-14 | $89.97 | $90.68 | $88.72 | $89.68 | 7.1M |
| 2026-05-13 | $91.12 | $92.17 | $88.82 | $89.70 | 6.4M |
| 2026-05-12 | $91.66 | $92.77 | $90.25 | $91.84 | 7.2M |
| 2026-05-11 | $92.33 | $92.43 | $90.31 | $91.35 | 8.7M |
| 2026-05-08 | $94.58 | $95.11 | $92.91 | $92.96 | 6.3M |
| 2026-05-07 | $94.74 | $95.23 | $94.00 | $94.58 | 4.3M |
| 2026-05-06 | $94.55 | $95.67 | $94.17 | $94.78 | 4.0M |
| 2026-05-05 | $93.78 | $95.60 | $93.78 | $95.00 | 4.3M |
| 2026-05-04 | $95.87 | $97.71 | $93.09 | $93.98 | 4.7M |
| 2026-05-01 | $100.00 | $100.63 | $95.62 | $96.67 | 7.5M |
| 2026-04-30 | $96.02 | $99.80 | $95.84 | $99.40 | 11.1M |
| 2026-04-29 | $90.30 | $91.70 | $90.24 | $91.69 | 5.6M |
| 2026-04-28 | $92.87 | $93.46 | $91.15 | $91.57 | 4.7M |
| 2026-04-27 | $93.37 | $93.96 | $91.91 | $91.97 | 4.4M |
| 2026-04-24 | $92.88 | $93.61 | $91.66 | $93.13 | 5.2M |
| 2026-04-23 | $93.43 | $94.25 | $92.22 | $93.24 | 4.1M |
| 2026-04-22 | $93.81 | $94.72 | $93.41 | $93.92 | 4.2M |
| 2026-04-21 | $92.62 | $93.84 | $92.04 | $93.81 | 4.8M |
| 2026-04-20 | $93.98 | $94.40 | $92.58 | $92.83 | 5.2M |
| 2026-04-17 | $93.03 | $94.34 | $92.66 | $93.71 | 5.4M |
| 2026-04-16 | $93.18 | $94.26 | $92.50 | $92.71 | 4.1M |
| 2026-04-15 | $93.36 | $93.88 | $92.63 | $93.60 | 4.3M |
| 2026-04-14 | $93.28 | $94.26 | $93.10 | $93.52 | 3.9M |
| 2026-04-13 | $93.13 | $94.07 | $92.53 | $94.01 | 3.6M |
| 2026-04-10 | $94.07 | $94.07 | $92.23 | $93.01 | 4.4M |
| 2026-04-09 | $93.60 | $94.61 | $92.45 | $94.40 | 6.4M |
| 2026-04-08 | $91.36 | $93.08 | $91.36 | $93.06 | 4.4M |
| 2026-04-07 | $91.95 | $92.31 | $91.17 | $91.36 | 3.4M |
| 2026-04-06 | $90.50 | $92.37 | $90.29 | $92.13 | 3.2M |
| 2026-04-02 | $91.47 | $92.33 | $90.72 | $91.42 | 3.7M |
| 2026-04-01 | $92.48 | $93.23 | $91.67 | $92.10 | 5.7M |
| 2026-03-31 | $92.36 | $92.76 | $91.09 | $92.31 | 6.8M |
| 2026-03-30 | $89.91 | $92.63 | $89.90 | $92.11 | 6.0M |
| 2026-03-27 | $92.33 | $92.63 | $90.10 | $90.11 | 6.4M |
| 2026-03-26 | $91.53 | $92.98 | $91.25 | $92.27 | 5.3M |
| 2026-03-25 | $88.70 | $91.25 | $88.26 | $91.16 | 5.6M |
| 2026-03-24 | $88.24 | $88.95 | $87.72 | $87.99 | 5.6M |
| 2026-03-23 | $89.08 | $89.71 | $87.52 | $88.70 | 8.5M |
| 2026-03-20 | $87.65 | $88.70 | $86.77 | $87.30 | 10.4M |
| 2026-03-19 | $88.09 | $88.59 | $87.02 | $87.91 | 5.1M |
| 2026-03-18 | $88.50 | $88.69 | $87.09 | $87.72 | 5.4M |
| 2026-03-17 | $90.66 | $91.23 | $89.03 | $89.39 | 5.5M |
| 2026-03-16 | $91.40 | $92.07 | $89.80 | $90.46 | 6.2M |
| 2026-03-13 | $93.55 | $93.83 | $91.04 | $91.54 | 4.9M |
| 2026-03-12 | $94.25 | $95.63 | $92.56 | $92.98 | 5.8M |
| 2026-03-11 | $94.31 | $95.00 | $93.83 | $94.39 | 4.5M |
| 2026-03-10 | $94.40 | $95.61 | $93.90 | $94.71 | 3.9M |
| 2026-03-09 | $94.74 | $95.47 | $93.44 | $94.61 | 5.9M |
| 2026-03-06 | $94.71 | $95.56 | $93.48 | $94.60 | 6.0M |
| 2026-03-05 | $93.63 | $94.82 | $93.06 | $94.36 | 5.3M |
| 2026-03-04 | $93.65 | $94.78 | $92.63 | $94.27 | 6.0M |
| 2026-03-03 | $93.91 | $94.72 | $92.55 | $93.87 | 5.6M |
| 2026-03-02 | $93.99 | $95.17 | $93.46 | $95.03 | 6.4M |
| 2026-02-27 | $90.46 | $94.00 | $90.22 | $93.88 | 10.0M |
| 2026-02-26 | $91.77 | $91.99 | $90.68 | $91.33 | 9.8M |
| 2026-02-25 | $93.50 | $94.08 | $90.83 | $91.44 | 6.0M |
| 2026-02-24 | $95.08 | $95.99 | $93.82 | $94.33 | 3.8M |
| 2026-02-23 | $92.97 | $95.91 | $92.96 | $95.35 | 7.8M |
| 2026-02-20 | $93.69 | $95.09 | $92.33 | $93.50 | 5.6M |
| 2026-02-19 | $92.71 | $94.32 | $92.14 | $94.17 | 4.7M |
| 2026-02-18 | $92.43 | $93.63 | $91.85 | $92.75 | 4.1M |
| 2026-02-17 | $97.03 | $97.28 | $92.42 | $92.60 | 5.2M |
| 2026-02-13 | $95.49 | $97.35 | $94.92 | $96.66 | 6.0M |
| 2026-02-12 | $94.27 | $96.16 | $94.27 | $95.21 | 6.1M |
| 2026-02-11 | $93.46 | $94.33 | $92.82 | $94.11 | 6.0M |
| 2026-02-10 | $92.09 | $93.94 | $91.05 | $93.44 | 5.2M |
| 2026-02-09 | $94.00 | $94.38 | $91.88 | $92.72 | 6.3M |
| 2026-02-06 | $92.12 | $94.30 | $91.10 | $94.22 | 10.5M |
| 2026-02-05 | $92.35 | $95.19 | $92.09 | $92.86 | 12.2M |
| 2026-02-04 | $97.68 | $99.06 | $96.62 | $96.74 | 10.1M |
| 2026-02-03 | $97.22 | $99.20 | $96.82 | $97.10 | 6.6M |
| 2026-02-02 | $98.54 | $98.73 | $96.68 | $98.01 | 5.8M |
| 2026-01-30 | $98.36 | $98.86 | $97.34 | $98.41 | 6.3M |
| 2026-01-29 | $101.38 | $102.00 | $98.46 | $98.85 | 4.8M |
| 2026-01-28 | $100.62 | $101.69 | $99.95 | $101.37 | 5.6M |
| 2026-01-27 | $100.24 | $101.20 | $100.00 | $100.62 | 4.7M |
| 2026-01-26 | $99.76 | $102.11 | $99.64 | $100.24 | 6.4M |
| 2026-01-23 | $98.73 | $99.63 | $98.61 | $99.23 | 6.2M |
| 2026-01-22 | $98.27 | $99.31 | $97.71 | $98.88 | 4.9M |
| 2026-01-21 | $95.16 | $98.97 | $94.95 | $98.78 | 7.1M |
| 2026-01-20 | $94.38 | $95.81 | $94.07 | $95.24 | 6.1M |
| 2026-01-16 | $93.47 | $94.82 | $92.74 | $94.70 | 6.7M |
| 2026-01-15 | $95.06 | $95.34 | $93.08 | $93.64 | 5.9M |
| 2026-01-14 | $94.49 | $95.33 | $94.07 | $95.02 | 4.9M |
| 2026-01-13 | $95.15 | $95.54 | $94.02 | $94.63 | 5.0M |
| 2026-01-12 | $94.06 | $96.00 | $93.92 | $95.60 | 7.4M |
| 2026-01-09 | $91.44 | $94.01 | $91.38 | $93.80 | 6.7M |
| 2026-01-08 | $90.82 | $92.43 | $90.53 | $91.63 | 6.8M |
| 2026-01-07 | $91.27 | $91.81 | $90.48 | $90.85 | 5.4M |
| 2026-01-06 | $90.14 | $90.57 | $89.20 | $90.39 | 9.9M |
| 2026-01-05 | $89.42 | $91.03 | $89.12 | $90.58 | 5.4M |
| 2026-01-02 | $90.74 | $91.03 | $89.97 | $90.34 | 4.6M |
| 2025-12-31 | $91.41 | $91.55 | $91.01 | $91.21 | 3.8M |
| 2025-12-30 | $91.51 | $91.76 | $91.06 | $91.47 | 3.1M |
| 2025-12-29 | $92.82 | $92.88 | $91.51 | $91.78 | 4.0M |
| 2025-12-26 | $92.23 | $92.67 | $91.92 | $92.25 | 2.3M |
| 2025-12-24 | $91.95 | $92.71 | $91.78 | $92.40 | 2.0M |
| 2025-12-23 | $91.86 | $92.30 | $91.51 | $92.07 | 5.3M |
| 2025-12-22 | $91.00 | $91.86 | $90.85 | $91.75 | 4.1M |
| 2025-12-19 | $91.85 | $92.14 | $90.63 | $91.00 | 15.3M |
| 2025-12-18 | $92.85 | $93.16 | $91.50 | $91.79 | 8.2M |
| 2025-12-17 | $92.35 | $93.64 | $92.21 | $92.85 | 6.1M |
| 2025-12-16 | $94.87 | $95.60 | $92.77 | $92.90 | 5.7M |
| 2025-12-15 | $94.18 | $95.71 | $93.26 | $95.14 | 6.6M |
| 2025-12-12 | $94.57 | $94.93 | $93.68 | $94.11 | 4.2M |
| 2025-12-11 | $94.22 | $94.84 | $93.74 | $93.96 | 4.5M |
| 2025-12-10 | $94.41 | $95.16 | $93.19 | $93.63 | 7.5M |
| 2025-12-09 | $97.81 | $98.13 | $93.16 | $94.25 | 9.0M |
| 2025-12-08 | $98.86 | $99.19 | $97.99 | $98.11 | 4.0M |
| 2025-12-05 | $99.56 | $99.85 | $97.95 | $98.89 | 4.5M |
| 2025-12-04 | $99.10 | $100.00 | $98.78 | $99.51 | 3.9M |
| 2025-12-03 | $99.71 | $101.12 | $98.11 | $98.61 | 4.4M |