Skip to main content
O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
1,344.69
-7.48 (-0.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed

O'Reilly Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251,350.951,359.441,328.711,347.001,347.00-0.38%532,152
Apr 24, 20251,358.881,365.531,333.141,352.171,352.17-2.05%1,108,842
Apr 23, 20251,401.081,405.901,371.981,380.501,380.50-0.94%597,426
Apr 22, 20251,377.031,397.661,374.111,393.541,393.541.83%399,996
Apr 21, 20251,392.001,396.811,347.521,368.501,368.50-1.61%319,466
Apr 17, 20251,378.521,398.771,370.681,390.901,390.901.95%429,000
Apr 16, 20251,402.791,408.551,361.601,364.361,364.36-2.40%397,041
Apr 15, 20251,418.271,428.711,392.001,397.931,397.93-1.15%362,243
Apr 14, 20251,396.801,421.351,394.051,414.201,414.201.76%447,286
Apr 11, 20251,373.361,394.381,357.401,389.791,389.791.20%374,726
Apr 10, 20251,341.111,392.971,331.071,373.361,373.361.85%710,796
Apr 9, 20251,307.311,397.651,306.771,348.451,348.452.53%934,557
Apr 8, 20251,350.141,372.681,301.821,315.201,315.20-1.40%592,955
Apr 7, 20251,368.931,384.831,321.621,333.841,333.84-4.03%886,091
Apr 4, 20251,442.521,453.581,389.541,389.871,389.87-3.61%1,113,989
Apr 3, 20251,405.421,458.371,403.751,441.891,441.891.76%536,838
Apr 2, 20251,424.261,438.431,416.331,417.011,417.01-1.03%398,337
Apr 1, 20251,425.501,436.901,421.011,431.801,431.80-0.05%370,115
Mar 31, 20251,417.361,450.001,417.361,432.581,432.581.71%505,741
Mar 28, 20251,417.251,426.861,397.111,408.551,408.55-1.06%404,390
Mar 27, 20251,392.901,433.681,391.521,423.621,423.623.09%447,940
Mar 26, 20251,376.941,391.791,372.601,380.981,380.980.40%325,184
Mar 25, 20251,359.041,377.621,356.661,375.481,375.480.93%293,823
Mar 24, 20251,347.981,365.661,345.791,362.741,362.741.77%279,544
Mar 21, 20251,333.071,341.431,328.721,339.091,339.09-0.30%510,380
Mar 20, 20251,334.241,350.821,328.711,343.151,343.150.23%273,180
Mar 19, 20251,346.031,354.711,329.791,340.091,340.090.10%297,106
Mar 18, 20251,341.301,351.001,331.521,338.751,338.75-0.69%262,086
Mar 17, 20251,327.411,355.441,325.901,347.991,347.991.55%409,043
Mar 14, 20251,303.141,328.971,287.481,327.411,327.412.94%318,316
Mar 13, 20251,301.781,311.481,283.281,289.491,289.49-1.51%326,488
Mar 12, 20251,320.461,322.951,295.971,309.291,309.29-1.12%319,185
Mar 11, 20251,346.581,356.771,312.781,324.061,324.06-1.67%403,483
Mar 10, 20251,320.581,352.371,320.581,346.581,346.582.09%464,343
Mar 7, 20251,336.331,336.331,291.421,319.011,319.01-0.91%366,269
Mar 6, 20251,335.591,350.691,320.011,331.061,331.06-0.64%445,456
Mar 5, 20251,348.111,364.211,332.811,339.671,339.67-1.26%417,262
Mar 4, 20251,376.011,389.051,353.541,356.771,356.77-1.40%479,207
Mar 3, 20251,382.151,386.361,365.981,375.991,375.990.17%455,249
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