O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
1,441.89
+24.88 (1.76%)
At close: Apr 3, 2025, 4:00 PM
1,443.00
+1.11 (0.08%)
Pre-market: Apr 4, 2025, 9:25 AM EDT
O'Reilly Automotive Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 3, 2025 | 1,405.42 | 1,458.37 | 1,403.75 | 1,441.89 | 1,441.89 | 1.76% | 536,574 |
Apr 2, 2025 | 1,424.26 | 1,438.43 | 1,416.33 | 1,417.01 | 1,417.01 | -1.03% | 398,337 |
Apr 1, 2025 | 1,425.50 | 1,436.90 | 1,421.01 | 1,431.80 | 1,431.80 | -0.05% | 370,115 |
Mar 31, 2025 | 1,417.36 | 1,450.00 | 1,417.36 | 1,432.58 | 1,432.58 | 1.71% | 505,741 |
Mar 28, 2025 | 1,417.25 | 1,426.86 | 1,397.11 | 1,408.55 | 1,408.55 | -1.06% | 404,390 |
Mar 27, 2025 | 1,392.90 | 1,433.68 | 1,391.52 | 1,423.62 | 1,423.62 | 3.09% | 447,940 |
Mar 26, 2025 | 1,376.94 | 1,391.79 | 1,372.60 | 1,380.98 | 1,380.98 | 0.40% | 325,184 |
Mar 25, 2025 | 1,359.04 | 1,377.62 | 1,356.66 | 1,375.48 | 1,375.48 | 0.93% | 293,823 |
Mar 24, 2025 | 1,347.98 | 1,365.66 | 1,345.79 | 1,362.74 | 1,362.74 | 1.77% | 279,544 |
Mar 21, 2025 | 1,333.07 | 1,341.43 | 1,328.72 | 1,339.09 | 1,339.09 | -0.30% | 510,380 |
Mar 20, 2025 | 1,334.24 | 1,350.82 | 1,328.71 | 1,343.15 | 1,343.15 | 0.23% | 273,180 |
Mar 19, 2025 | 1,346.03 | 1,354.71 | 1,329.79 | 1,340.09 | 1,340.09 | 0.10% | 297,106 |
Mar 18, 2025 | 1,341.30 | 1,351.00 | 1,331.52 | 1,338.75 | 1,338.75 | -0.69% | 262,086 |
Mar 17, 2025 | 1,327.41 | 1,355.44 | 1,325.90 | 1,347.99 | 1,347.99 | 1.55% | 409,043 |
Mar 14, 2025 | 1,303.14 | 1,328.97 | 1,287.48 | 1,327.41 | 1,327.41 | 2.94% | 318,316 |
Mar 13, 2025 | 1,301.78 | 1,311.48 | 1,283.28 | 1,289.49 | 1,289.49 | -1.51% | 326,488 |
Mar 12, 2025 | 1,320.46 | 1,322.95 | 1,295.97 | 1,309.29 | 1,309.29 | -1.12% | 319,185 |
Mar 11, 2025 | 1,346.58 | 1,356.77 | 1,312.78 | 1,324.06 | 1,324.06 | -1.67% | 403,483 |
Mar 10, 2025 | 1,320.58 | 1,352.37 | 1,320.58 | 1,346.58 | 1,346.58 | 2.09% | 464,343 |
Mar 7, 2025 | 1,336.33 | 1,336.33 | 1,291.42 | 1,319.01 | 1,319.01 | -0.91% | 366,269 |
Mar 6, 2025 | 1,335.59 | 1,350.69 | 1,320.01 | 1,331.06 | 1,331.06 | -0.64% | 445,456 |
Mar 5, 2025 | 1,348.11 | 1,364.21 | 1,332.81 | 1,339.67 | 1,339.67 | -1.26% | 417,262 |
Mar 4, 2025 | 1,376.01 | 1,389.05 | 1,353.54 | 1,356.77 | 1,356.77 | -1.40% | 479,207 |
Mar 3, 2025 | 1,382.15 | 1,386.36 | 1,365.98 | 1,375.99 | 1,375.99 | 0.17% | 455,249 |
Feb 28, 2025 | 1,361.85 | 1,378.76 | 1,351.74 | 1,373.64 | 1,373.64 | 1.49% | 366,054 |
Feb 27, 2025 | 1,335.00 | 1,359.19 | 1,334.38 | 1,353.46 | 1,353.46 | 1.73% | 408,065 |
Feb 26, 2025 | 1,345.50 | 1,346.77 | 1,323.43 | 1,330.42 | 1,330.42 | -1.20% | 318,558 |
Feb 25, 2025 | 1,320.98 | 1,348.99 | 1,320.01 | 1,346.58 | 1,346.58 | 2.41% | 409,158 |
Feb 24, 2025 | 1,311.61 | 1,316.07 | 1,305.45 | 1,314.91 | 1,314.91 | 0.88% | 375,124 |
Feb 21, 2025 | 1,314.29 | 1,314.29 | 1,297.87 | 1,303.41 | 1,303.41 | -0.69% | 275,109 |
Feb 20, 2025 | 1,295.16 | 1,312.85 | 1,293.08 | 1,312.44 | 1,312.44 | 1.28% | 278,212 |
Feb 19, 2025 | 1,294.10 | 1,302.49 | 1,292.75 | 1,295.80 | 1,295.80 | - | 233,022 |
Feb 18, 2025 | 1,312.08 | 1,312.08 | 1,285.16 | 1,295.82 | 1,295.82 | -1.74% | 377,947 |
Feb 14, 2025 | 1,340.66 | 1,340.66 | 1,317.79 | 1,318.80 | 1,318.80 | -1.26% | 344,571 |
Feb 13, 2025 | 1,331.68 | 1,340.89 | 1,326.52 | 1,335.68 | 1,335.68 | 0.86% | 249,942 |
Feb 12, 2025 | 1,318.18 | 1,329.26 | 1,310.13 | 1,324.30 | 1,324.30 | 0.03% | 205,508 |
Feb 11, 2025 | 1,311.73 | 1,324.99 | 1,300.10 | 1,323.94 | 1,323.94 | 1.06% | 391,453 |
Feb 10, 2025 | 1,318.71 | 1,326.83 | 1,307.07 | 1,310.02 | 1,310.02 | -0.51% | 265,891 |
Feb 7, 2025 | 1,326.02 | 1,350.00 | 1,314.70 | 1,316.75 | 1,316.75 | -1.05% | 348,136 |
Feb 6, 2025 | 1,336.88 | 1,347.97 | 1,313.18 | 1,330.74 | 1,330.74 | -1.30% | 427,569 |
Feb 5, 2025 | 1,341.40 | 1,350.27 | 1,335.43 | 1,348.24 | 1,348.24 | 1.05% | 528,099 |
Feb 4, 2025 | 1,293.41 | 1,336.63 | 1,293.41 | 1,334.19 | 1,334.19 | 1.38% | 387,661 |
Feb 3, 2025 | 1,297.50 | 1,318.00 | 1,291.10 | 1,316.06 | 1,316.06 | 1.67% | 439,111 |
Jan 31, 2025 | 1,306.18 | 1,310.25 | 1,292.12 | 1,294.42 | 1,294.42 | -1.20% | 370,860 |
Jan 30, 2025 | 1,301.87 | 1,311.78 | 1,297.50 | 1,310.16 | 1,310.16 | 1.71% | 306,166 |
Jan 29, 2025 | 1,275.67 | 1,291.15 | 1,275.67 | 1,288.08 | 1,288.08 | 0.76% | 330,688 |
Jan 28, 2025 | 1,289.35 | 1,289.93 | 1,264.42 | 1,278.34 | 1,278.34 | -0.33% | 354,796 |
Jan 27, 2025 | 1,249.64 | 1,285.90 | 1,249.64 | 1,282.53 | 1,282.53 | 2.28% | 431,799 |
Jan 24, 2025 | 1,259.53 | 1,261.19 | 1,243.55 | 1,254.00 | 1,254.00 | -0.60% | 239,539 |
Jan 23, 2025 | 1,239.29 | 1,262.36 | 1,239.29 | 1,261.62 | 1,261.62 | 1.63% | 305,117 |