O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
104.05
+0.87 (0.84%)
At close: Aug 27, 2025, 4:00 PM
104.36
+0.31 (0.30%)
After-hours: Aug 27, 2025, 7:46 PM EDT
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 103.53 | 104.14 | 103.04 | 104.05 | 104.05 | 0.84% | 3,099,785 |
| Aug 26, 2025 | 102.43 | 103.98 | 102.00 | 103.18 | 103.18 | 0.69% | 4,899,048 |
| Aug 25, 2025 | 102.32 | 102.87 | 101.81 | 102.47 | 102.47 | 0.16% | 3,102,470 |
| Aug 22, 2025 | 103.37 | 104.00 | 102.03 | 102.31 | 102.31 | -0.54% | 3,483,902 |
| Aug 21, 2025 | 103.71 | 104.50 | 102.84 | 102.87 | 102.87 | -1.09% | 4,173,782 |
| Aug 20, 2025 | 103.89 | 104.53 | 103.14 | 104.00 | 104.00 | 0.91% | 5,341,050 |
| Aug 19, 2025 | 101.56 | 103.10 | 101.41 | 103.06 | 103.06 | 1.65% | 4,250,099 |
| Aug 18, 2025 | 101.91 | 102.12 | 100.99 | 101.39 | 101.39 | -0.15% | 4,170,676 |
| Aug 15, 2025 | 101.86 | 101.91 | 100.84 | 101.54 | 101.54 | 0.04% | 4,281,308 |
| Aug 14, 2025 | 102.94 | 103.34 | 101.40 | 101.50 | 101.50 | -1.11% | 7,244,503 |
| Aug 13, 2025 | 101.95 | 103.24 | 101.91 | 102.64 | 102.64 | 0.74% | 4,102,007 |
| Aug 12, 2025 | 103.25 | 103.49 | 101.42 | 101.89 | 101.89 | -1.65% | 4,259,072 |
| Aug 11, 2025 | 103.36 | 103.71 | 102.80 | 103.60 | 103.60 | 0.26% | 4,004,921 |
| Aug 8, 2025 | 103.38 | 104.18 | 103.19 | 103.33 | 103.33 | -0.14% | 3,677,004 |
| Aug 7, 2025 | 104.83 | 104.86 | 102.92 | 103.47 | 103.47 | -0.93% | 5,632,707 |
| Aug 6, 2025 | 102.66 | 104.67 | 102.56 | 104.44 | 104.44 | 2.16% | 6,061,792 |
| Aug 5, 2025 | 101.39 | 102.48 | 101.16 | 102.23 | 102.23 | 0.85% | 4,039,066 |
| Aug 4, 2025 | 99.41 | 101.74 | 99.12 | 101.37 | 101.37 | 2.27% | 4,339,358 |
| Aug 1, 2025 | 99.10 | 99.80 | 97.88 | 99.12 | 99.12 | 0.81% | 4,719,271 |
| Jul 31, 2025 | 98.76 | 99.97 | 98.10 | 98.32 | 98.32 | -1.07% | 5,581,758 |
| Jul 30, 2025 | 99.01 | 100.60 | 98.81 | 99.38 | 99.38 | 0.49% | 5,164,975 |
| Jul 29, 2025 | 97.65 | 99.59 | 97.46 | 98.90 | 98.90 | 1.61% | 4,922,472 |
| Jul 28, 2025 | 97.65 | 98.44 | 97.08 | 97.33 | 97.33 | -0.34% | 3,657,812 |
| Jul 25, 2025 | 99.24 | 99.65 | 97.43 | 97.66 | 97.66 | -0.51% | 5,514,115 |
| Jul 24, 2025 | 95.78 | 100.10 | 95.33 | 98.16 | 98.16 | 2.87% | 8,587,195 |
| Jul 23, 2025 | 95.09 | 95.52 | 94.43 | 95.42 | 95.42 | 0.07% | 5,144,720 |
| Jul 22, 2025 | 93.94 | 95.58 | 93.76 | 95.35 | 95.35 | 1.27% | 5,070,320 |
| Jul 21, 2025 | 92.26 | 94.64 | 92.19 | 94.15 | 94.15 | 1.96% | 5,306,847 |
| Jul 18, 2025 | 92.20 | 93.13 | 91.97 | 92.34 | 92.34 | 0.82% | 4,003,391 |
| Jul 17, 2025 | 91.03 | 92.62 | 91.03 | 91.59 | 91.59 | 0.38% | 3,826,387 |
| Jul 16, 2025 | 91.80 | 92.04 | 90.38 | 91.24 | 91.24 | 0.05% | 4,018,574 |
| Jul 15, 2025 | 92.55 | 93.05 | 91.16 | 91.19 | 91.19 | -2.07% | 3,825,690 |
| Jul 14, 2025 | 91.91 | 93.52 | 91.67 | 93.12 | 93.12 | 1.64% | 4,598,481 |
| Jul 11, 2025 | 92.04 | 92.19 | 90.75 | 91.62 | 91.62 | -0.82% | 3,870,989 |
| Jul 10, 2025 | 92.21 | 93.50 | 92.21 | 92.38 | 92.38 | -0.22% | 4,635,470 |
| Jul 9, 2025 | 91.69 | 92.74 | 90.77 | 92.58 | 92.58 | 1.03% | 4,129,192 |
| Jul 8, 2025 | 92.15 | 92.82 | 90.94 | 91.64 | 91.64 | -1.11% | 4,045,944 |
| Jul 7, 2025 | 91.10 | 92.86 | 90.77 | 92.67 | 92.67 | 1.47% | 4,637,930 |
| Jul 3, 2025 | 89.35 | 91.49 | 89.15 | 91.33 | 91.33 | 2.25% | 3,187,218 |
| Jul 2, 2025 | 90.07 | 90.35 | 88.91 | 89.32 | 89.32 | -1.30% | 3,868,557 |
| Jul 1, 2025 | 90.26 | 91.77 | 90.17 | 90.50 | 90.50 | 0.41% | 4,547,105 |
| Jun 30, 2025 | 89.52 | 90.35 | 88.98 | 90.13 | 90.13 | 1.09% | 5,368,222 |
| Jun 27, 2025 | 88.18 | 89.76 | 87.82 | 89.16 | 89.16 | 1.05% | 5,843,825 |
| Jun 26, 2025 | 87.93 | 88.56 | 86.94 | 88.23 | 88.23 | 0.44% | 5,528,240 |
| Jun 25, 2025 | 89.18 | 89.36 | 87.46 | 87.84 | 87.84 | -1.50% | 4,525,350 |
| Jun 24, 2025 | 90.92 | 91.32 | 88.94 | 89.18 | 89.18 | -2.28% | 4,188,305 |
| Jun 23, 2025 | 90.01 | 91.34 | 89.93 | 91.26 | 91.26 | 1.75% | 5,008,718 |
| Jun 20, 2025 | 88.92 | 89.83 | 88.37 | 89.69 | 89.69 | 1.55% | 9,218,846 |
| Jun 18, 2025 | 89.18 | 89.41 | 88.09 | 88.32 | 88.32 | -0.54% | 3,862,688 |
| Jun 17, 2025 | 87.91 | 89.58 | 87.70 | 88.80 | 88.80 | 0.77% | 5,671,857 |