O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
91.05
+1.04 (1.16%)
At close: Jun 12, 2025, 4:00 PM
90.99
-0.06 (-0.07%)
Pre-market: Jun 13, 2025, 7:00 AM EDT
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 90.05 | 91.34 | 90.00 | 91.05 | 91.05 | 1.16% | 4,601,347 |
| Jun 11, 2025 | 91.71 | 91.87 | 89.53 | 90.01 | 90.01 | -1.85% | 5,804,062 |
| Jun 10, 2025 | 90.00 | 92.12 | 89.61 | 91.71 | 91.71 | 2.04% | 5,190,679 |
| Jun 9, 2025 | 91.67 | 91.75 | 88.82 | 89.87 | 89.87 | -2.15% | 5,586,165 |
| Jun 6, 2025 | 91.92 | 92.96 | 91.16 | 91.85 | 91.85 | 0.43% | 5,006,655 |
| Jun 5, 2025 | 90.86 | 91.67 | 90.59 | 91.45 | 91.45 | 0.38% | 3,990,360 |
| Jun 4, 2025 | 91.47 | 91.91 | 89.83 | 91.11 | 91.11 | -0.40% | 4,594,515 |
| Jun 3, 2025 | 90.97 | 91.87 | 90.17 | 91.47 | 91.47 | 0.10% | 6,961,275 |
| Jun 2, 2025 | 90.48 | 91.57 | 90.12 | 91.38 | 91.38 | 0.23% | 8,763,990 |
| May 30, 2025 | 90.34 | 91.53 | 90.19 | 91.17 | 91.17 | 1.14% | 10,789,350 |
| May 29, 2025 | 90.41 | 90.72 | 89.60 | 90.14 | 90.14 | -0.41% | 4,503,135 |
| May 28, 2025 | 90.73 | 91.59 | 90.43 | 90.50 | 90.50 | -0.28% | 4,372,290 |
| May 27, 2025 | 91.67 | 92.61 | 90.40 | 90.76 | 90.76 | -0.95% | 6,570,690 |
| May 23, 2025 | 90.73 | 92.10 | 90.58 | 91.63 | 91.63 | 0.70% | 4,310,865 |
| May 22, 2025 | 91.97 | 92.18 | 90.43 | 90.99 | 90.99 | -0.42% | 4,583,745 |
| May 21, 2025 | 91.71 | 92.62 | 90.99 | 91.37 | 91.37 | -1.14% | 3,601,635 |
| May 20, 2025 | 92.33 | 93.24 | 92.31 | 92.42 | 92.42 | -0.55% | 3,810,015 |
| May 19, 2025 | 91.93 | 93.12 | 91.92 | 92.93 | 92.93 | 0.89% | 4,653,180 |
| May 16, 2025 | 91.55 | 92.16 | 91.00 | 92.11 | 92.11 | 0.84% | 4,837,350 |
| May 15, 2025 | 88.59 | 91.34 | 88.59 | 91.34 | 91.34 | 3.35% | 6,699,375 |
| May 14, 2025 | 87.47 | 88.78 | 87.47 | 88.38 | 88.38 | 0.37% | 6,348,945 |
| May 13, 2025 | 89.58 | 89.65 | 87.69 | 88.05 | 88.05 | -1.40% | 10,436,760 |
| May 12, 2025 | 91.57 | 91.57 | 87.23 | 89.31 | 89.31 | -1.45% | 8,606,730 |
| May 9, 2025 | 90.68 | 91.00 | 89.84 | 90.62 | 90.62 | -0.06% | 4,079,430 |
| May 8, 2025 | 92.00 | 92.37 | 90.55 | 90.68 | 90.68 | -1.30% | 4,462,080 |
| May 7, 2025 | 92.42 | 93.06 | 91.64 | 91.87 | 91.87 | -0.62% | 5,075,655 |
| May 6, 2025 | 92.34 | 92.81 | 92.00 | 92.44 | 92.44 | -0.04% | 5,680,350 |
| May 5, 2025 | 93.38 | 93.61 | 92.34 | 92.48 | 92.48 | -1.37% | 5,033,640 |
| May 2, 2025 | 94.89 | 95.89 | 93.50 | 93.76 | 93.76 | -0.09% | 4,281,630 |
| May 1, 2025 | 93.67 | 94.26 | 92.47 | 93.85 | 93.85 | -0.53% | 5,271,045 |
| Apr 30, 2025 | 93.05 | 94.50 | 92.27 | 94.35 | 94.35 | 1.14% | 6,280,125 |
| Apr 29, 2025 | 90.82 | 93.50 | 90.82 | 93.28 | 93.28 | 2.12% | 6,074,805 |
| Apr 28, 2025 | 90.17 | 91.55 | 90.17 | 91.34 | 91.34 | 1.72% | 7,393,500 |
| Apr 25, 2025 | 90.06 | 90.63 | 88.58 | 89.80 | 89.80 | -0.38% | 7,983,090 |
| Apr 24, 2025 | 90.59 | 91.04 | 88.88 | 90.15 | 90.15 | -2.05% | 16,632,630 |
| Apr 23, 2025 | 93.41 | 93.73 | 91.47 | 92.03 | 92.03 | -0.94% | 8,961,390 |
| Apr 22, 2025 | 91.80 | 93.18 | 91.61 | 92.90 | 92.90 | 1.83% | 5,999,940 |
| Apr 21, 2025 | 92.80 | 93.12 | 89.83 | 91.23 | 91.23 | -1.61% | 4,791,990 |
| Apr 17, 2025 | 91.90 | 93.25 | 91.38 | 92.73 | 92.73 | 1.95% | 6,435,000 |
| Apr 16, 2025 | 93.52 | 93.90 | 90.77 | 90.96 | 90.96 | -2.40% | 5,955,615 |
| Apr 15, 2025 | 94.55 | 95.25 | 92.80 | 93.20 | 93.20 | -1.15% | 5,433,645 |
| Apr 14, 2025 | 93.12 | 94.76 | 92.94 | 94.28 | 94.28 | 1.76% | 6,709,290 |
| Apr 11, 2025 | 91.56 | 92.96 | 90.49 | 92.65 | 92.65 | 1.20% | 5,620,890 |
| Apr 10, 2025 | 89.41 | 92.86 | 88.74 | 91.56 | 91.56 | 1.85% | 10,661,940 |
| Apr 9, 2025 | 87.15 | 93.18 | 87.12 | 89.90 | 89.90 | 2.53% | 14,018,355 |
| Apr 8, 2025 | 90.01 | 91.51 | 86.79 | 87.68 | 87.68 | -1.40% | 8,894,325 |
| Apr 7, 2025 | 91.26 | 92.32 | 88.11 | 88.92 | 88.92 | -4.03% | 13,291,365 |
| Apr 4, 2025 | 96.17 | 96.91 | 92.64 | 92.66 | 92.66 | -3.61% | 16,709,835 |
| Apr 3, 2025 | 93.70 | 97.23 | 93.58 | 96.13 | 96.13 | 1.76% | 8,052,570 |
| Apr 2, 2025 | 94.95 | 95.90 | 94.42 | 94.47 | 94.47 | -1.03% | 5,975,055 |