Skip to main content
O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
1,219.11
+4.72 (0.39%)
Dec 20, 2024, 4:00 PM EST - Market closed

O'Reilly Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241,204.041,229.641,202.741,219.111,219.110.39%806,761
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%328,600
Dec 17, 20241,268.861,274.501,242.151,246.081,246.08-1.80%493,744
Dec 16, 20241,268.011,283.961,266.981,268.861,268.86-0.14%373,564
Dec 13, 20241,268.831,281.951,264.151,270.601,270.600.07%203,100
Dec 12, 20241,270.301,273.881,254.201,269.721,269.720.06%231,000
Dec 11, 20241,266.351,275.801,261.931,269.011,269.010.21%274,400
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%317,200
Dec 5, 20241,239.491,245.731,226.781,234.811,234.81-0.65%274,900
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%263,600
Dec 2, 20241,243.221,255.401,240.361,246.821,246.820.29%424,400
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%214,900
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%338,600
Nov 21, 20241,206.431,206.431,185.121,204.741,204.741.33%344,200
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%397,100
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%414,700
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%358,100
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%329,000
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%238,300
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%494,800
Oct 22, 20241,199.351,211.951,194.001,205.381,205.38-1.12%293,300
Oct 21, 20241,214.461,221.181,208.941,219.011,219.010.66%267,800
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%177,100
Oct 16, 20241,184.731,203.451,183.931,198.901,198.900.75%282,100
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%207,500
Oct 11, 20241,178.941,190.321,175.721,187.531,187.531.38%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
Oct 4, 20241,153.221,157.001,141.471,154.901,154.900.49%257,240
Oct 3, 20241,147.561,151.911,138.891,149.311,149.31-0.49%189,700
Oct 2, 20241,161.361,167.051,152.641,154.921,154.92-0.61%230,300
Oct 1, 20241,153.661,166.201,145.391,161.991,161.990.90%303,831
Sep 30, 20241,154.041,157.661,141.901,151.601,151.600.49%357,855
Sep 27, 20241,164.701,164.701,138.601,146.031,146.03-1.17%334,636
Sep 26, 20241,144.631,162.701,136.851,159.621,159.621.47%320,040
Sep 25, 20241,136.751,143.861,129.831,142.811,142.811.20%289,422
Sep 24, 20241,110.501,130.501,100.001,129.221,129.220.84%397,800
Sep 23, 20241,116.551,121.601,107.951,119.841,119.840.97%366,500
Sep 20, 20241,110.231,122.651,104.531,109.051,109.05-0.59%880,742
Sep 19, 20241,136.571,145.911,111.391,115.651,115.65-1.55%367,900
Sep 18, 20241,131.271,142.631,127.361,133.191,133.190.47%314,321
Sep 17, 20241,129.361,137.431,123.071,127.921,127.92-0.25%285,000
Sep 16, 20241,134.531,143.051,120.651,130.721,130.720.47%369,000
Sep 13, 20241,122.951,131.481,116.971,125.481,125.480.50%225,611
Sep 12, 20241,113.591,122.671,107.301,119.931,119.930.66%354,276
Sep 11, 20241,129.711,129.711,096.601,112.631,112.63-1.49%445,200
Sep 10, 20241,118.201,133.151,118.201,129.431,129.430.48%229,900
Sep 9, 20241,123.981,135.051,116.711,124.021,124.020.43%243,000
Sep 6, 20241,139.281,143.171,117.331,119.181,119.18-1.62%325,800
Sep 5, 20241,137.861,138.621,117.801,137.591,137.59-0.01%442,226
Sep 4, 20241,140.171,142.861,125.681,137.731,137.730.08%221,900
Sep 3, 20241,132.321,139.941,122.851,136.811,136.810.61%398,321
Aug 30, 20241,138.261,141.211,119.081,129.971,129.97-0.75%354,400
Aug 29, 20241,143.271,148.891,131.801,138.471,138.47-0.02%303,443
Aug 28, 20241,123.821,149.001,123.821,138.701,138.700.97%299,109
Aug 27, 20241,122.991,128.181,116.761,127.731,127.730.67%215,115
Aug 26, 20241,116.601,124.711,115.751,120.281,120.280.33%213,000
Aug 23, 20241,132.801,138.821,111.991,116.571,116.57-0.98%256,526
Aug 22, 20241,129.321,140.231,122.011,127.671,127.67-0.92%284,300
Aug 21, 20241,134.991,143.541,126.931,138.161,138.161.03%269,756
Aug 20, 20241,121.001,132.981,116.051,126.571,126.570.45%291,300
Aug 19, 20241,122.811,122.811,109.041,121.501,121.500.18%232,300
Aug 16, 20241,119.261,125.751,113.911,119.521,119.520.33%263,141
Aug 15, 20241,135.001,140.001,106.221,115.891,115.89-1.18%338,237
Aug 14, 20241,110.311,131.361,110.311,129.221,129.221.30%382,117
Aug 13, 20241,119.301,124.391,110.081,114.721,114.72-0.57%320,317
Aug 12, 20241,120.621,125.471,110.411,121.071,121.07-0.30%387,406
Aug 9, 20241,117.031,126.431,111.271,124.411,124.410.31%208,800
Aug 8, 20241,109.071,129.351,105.381,120.901,120.901.07%281,700
Aug 7, 20241,109.011,131.681,106.971,109.051,109.05-0.20%361,876
Aug 6, 20241,098.781,129.011,098.781,111.301,111.300.52%427,249
Aug 5, 20241,145.501,145.501,101.311,105.521,105.52-2.77%451,155
Aug 2, 20241,139.231,139.231,107.901,137.021,137.020.32%477,432
Aug 1, 20241,130.801,140.841,123.201,133.401,133.400.63%337,914