Skip to main content
O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
1,375.99
+2.35 (0.17%)
At close: Mar 3, 2025, 4:00 PM
1,380.99
+5.00 (0.36%)
Pre-market: Mar 4, 2025, 5:05 AM EST

O'Reilly Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20251,382.151,386.361,365.981,375.991,375.990.17%455,196
Feb 28, 20251,361.851,378.761,351.741,373.641,373.641.49%366,054
Feb 27, 20251,335.001,359.191,334.381,353.461,353.461.73%408,065
Feb 26, 20251,345.501,346.771,323.431,330.421,330.42-1.20%318,558
Feb 25, 20251,320.981,348.991,320.011,346.581,346.582.41%409,158
Feb 24, 20251,311.611,316.071,305.451,314.911,314.910.88%375,124
Feb 21, 20251,314.291,314.291,297.871,303.411,303.41-0.69%275,109
Feb 20, 20251,295.161,312.851,293.081,312.441,312.441.28%278,212
Feb 19, 20251,294.101,302.491,292.751,295.801,295.80-233,022
Feb 18, 20251,312.081,312.081,285.161,295.821,295.82-1.74%377,947
Feb 14, 20251,340.661,340.661,317.791,318.801,318.80-1.26%344,571
Feb 13, 20251,331.681,340.891,326.521,335.681,335.680.86%249,942
Feb 12, 20251,318.181,329.261,310.131,324.301,324.300.03%205,508
Feb 11, 20251,311.731,324.991,300.101,323.941,323.941.06%391,453
Feb 10, 20251,318.711,326.831,307.071,310.021,310.02-0.51%265,891
Feb 7, 20251,326.021,350.001,314.701,316.751,316.75-1.05%348,136
Feb 6, 20251,336.881,347.971,313.181,330.741,330.74-1.30%427,569
Feb 5, 20251,341.401,350.271,335.431,348.241,348.241.05%528,099
Feb 4, 20251,293.411,336.631,293.411,334.191,334.191.38%387,661
Feb 3, 20251,297.501,318.001,291.101,316.061,316.061.67%439,111
Jan 31, 20251,306.181,310.251,292.121,294.421,294.42-1.20%370,860
Jan 30, 20251,301.871,311.781,297.501,310.161,310.161.71%306,166
Jan 29, 20251,275.671,291.151,275.671,288.081,288.080.76%330,688
Jan 28, 20251,289.351,289.931,264.421,278.341,278.34-0.33%354,796
Jan 27, 20251,249.641,285.901,249.641,282.531,282.532.28%431,799
Jan 24, 20251,259.531,261.191,243.551,254.001,254.00-0.60%239,539
Jan 23, 20251,239.291,262.361,239.291,261.621,261.621.63%305,117
Jan 22, 20251,238.131,249.311,231.671,241.331,241.330.02%449,759
Jan 21, 20251,230.581,257.341,230.581,241.081,241.082.00%369,239
Jan 17, 20251,227.971,227.971,210.981,216.791,216.791.00%278,679
Jan 16, 20251,204.041,206.601,195.531,204.721,204.720.06%199,045
Jan 15, 20251,207.971,217.041,202.991,204.041,204.04-0.02%282,476
Jan 14, 20251,210.141,220.481,198.701,204.331,204.33-0.48%244,814
Jan 13, 20251,195.041,215.031,193.771,210.141,210.141.05%353,788
Jan 10, 20251,196.041,207.951,195.361,197.601,197.60-0.68%308,264
Jan 8, 20251,199.891,209.161,196.151,205.741,205.740.50%255,440
Jan 7, 20251,216.331,216.981,195.421,199.721,199.72-0.89%506,300
Jan 6, 20251,197.641,223.061,196.321,210.471,210.470.52%301,136
Jan 3, 20251,186.231,210.091,183.341,204.221,204.221.39%315,352
Jan 2, 20251,184.151,194.951,182.381,187.711,187.710.16%281,535
Dec 31, 20241,185.721,191.471,180.621,185.801,185.800.50%291,022
Dec 30, 20241,195.281,195.281,174.501,179.921,179.92-1.46%371,579
Dec 27, 20241,195.971,210.311,192.311,197.351,197.35-0.78%217,124
Dec 26, 20241,211.981,224.161,206.211,206.781,206.78-1.22%266,591
Dec 24, 20241,206.531,231.801,206.531,221.651,221.651.19%147,117
Dec 23, 20241,210.231,210.351,195.551,207.261,207.26-0.97%309,297
Dec 20, 20241,204.041,229.641,202.741,219.111,219.110.39%861,253
Dec 19, 20241,225.141,234.501,212.981,214.391,214.39-0.88%402,301
Dec 18, 20241,242.091,250.751,224.221,225.141,225.14-1.68%328,582
Dec 17, 20241,268.861,274.501,242.151,246.081,246.08-1.80%493,744
Dec 16, 20241,268.011,283.971,266.981,268.861,268.86-0.14%373,564
Dec 13, 20241,268.831,281.951,264.151,270.601,270.600.07%203,097
Dec 12, 20241,270.301,273.881,254.201,269.721,269.720.06%230,994
Dec 11, 20241,266.351,275.801,261.931,269.011,269.010.21%274,390
Dec 10, 20241,255.851,273.601,251.871,266.351,266.350.91%320,534
Dec 9, 20241,258.661,265.521,240.231,254.901,254.90-0.23%312,574
Dec 6, 20241,243.101,260.041,241.021,257.781,257.781.86%317,164
Dec 5, 20241,239.491,245.731,226.781,234.811,234.81-0.65%274,865
Dec 4, 20241,241.411,253.061,239.491,242.921,242.92-0.41%257,110
Dec 3, 20241,250.501,252.501,237.631,247.991,247.990.09%263,584
Dec 2, 20241,243.221,255.401,240.361,246.821,246.820.29%424,382
Nov 29, 20241,239.671,251.601,239.671,243.221,243.22-0.06%149,426
Nov 27, 20241,246.001,249.861,235.911,244.011,244.01-0.02%214,889
Nov 26, 20241,231.361,245.541,223.041,244.221,244.220.44%375,076
Nov 25, 20241,239.921,253.021,234.201,238.761,238.760.93%521,913
Nov 22, 20241,216.791,228.811,213.981,227.371,227.371.88%338,577
Nov 21, 20241,206.431,206.431,185.121,204.741,204.741.33%344,179
Nov 20, 20241,200.591,202.491,181.451,188.871,188.87-0.98%405,947
Nov 19, 20241,212.811,213.221,197.581,200.591,200.59-1.32%332,504
Nov 18, 20241,207.361,222.161,207.361,216.671,216.670.27%397,078
Nov 15, 20241,226.701,228.791,210.601,213.371,213.37-0.90%437,650
Nov 14, 20241,240.251,255.301,220.761,224.401,224.40-1.16%414,451
Nov 13, 20241,233.501,252.541,233.501,238.781,238.780.16%287,444
Nov 12, 20241,234.921,244.501,228.251,236.851,236.850.68%298,381
Nov 11, 20241,228.561,241.291,224.071,228.521,228.520.89%366,216
Nov 8, 20241,228.041,233.801,216.771,217.701,217.700.26%313,310
Nov 7, 20241,231.931,231.931,213.171,214.511,214.51-1.59%414,682
Nov 6, 20241,194.741,239.651,191.311,234.151,234.156.18%563,468
Nov 5, 20241,157.561,166.321,153.721,162.331,162.330.41%260,386
Nov 4, 20241,151.691,165.161,151.271,157.561,157.560.96%358,092
Nov 1, 20241,146.441,162.981,143.291,146.591,146.59-0.57%496,806
Oct 31, 20241,161.001,168.801,151.051,153.141,153.14-0.78%473,524
Oct 30, 20241,171.371,185.201,157.971,162.211,162.21-1.16%328,995
Oct 29, 20241,195.551,195.631,175.531,175.901,175.90-1.77%470,621
Oct 28, 20241,199.871,206.531,192.231,197.111,197.110.16%356,050
Oct 25, 20241,208.261,215.751,193.691,195.221,195.22-0.38%238,279
Oct 24, 20241,181.901,218.501,175.401,199.771,199.770.04%430,628
Oct 23, 20241,195.401,208.101,195.401,199.251,199.25-0.51%494,769
Oct 22, 20241,199.351,211.951,194.001,205.381,205.38-1.12%293,296
Oct 21, 20241,214.461,221.181,208.941,219.011,219.010.66%267,791
Oct 18, 20241,208.791,218.141,203.851,210.961,210.960.56%227,202
Oct 17, 20241,199.091,207.321,193.751,204.221,204.220.44%177,081
Oct 16, 20241,184.731,203.451,183.931,198.901,198.900.75%282,061
Oct 15, 20241,203.421,221.051,183.581,190.001,190.00-1.05%355,314
Oct 14, 20241,185.161,203.951,182.321,202.591,202.591.27%207,275
Oct 11, 20241,178.941,190.321,175.731,187.531,187.531.38%176,553
Oct 10, 20241,180.001,184.121,165.211,171.361,171.36-0.49%207,132
Oct 9, 20241,169.001,186.911,163.961,177.161,177.160.82%259,513
Oct 8, 20241,151.421,169.771,145.741,167.531,167.531.40%245,400
Oct 7, 20241,153.491,171.391,147.741,151.421,151.42-0.30%249,583