Skip to main content
O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
1,159.62
+16.81 (1.47%)
At close: Sep 26, 2024, 4:00 PM
1,161.57
+1.95 (0.17%)
After-hours: Sep 26, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241,144.631,162.701,136.851,159.621,159.621.47%304,829
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%397,751
Sep 23, 20241,116.551,121.601,107.951,119.841,119.840.97%366,496
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%367,862
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%284,956
Sep 16, 20241,134.531,143.051,120.651,130.721,130.720.47%368,980
Sep 13, 20241,122.951,131.491,116.971,125.481,125.480.50%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%229,880
Sep 9, 20241,123.981,135.051,116.711,124.021,124.020.43%242,955
Sep 6, 20241,139.281,143.171,117.331,119.181,119.18-1.62%325,758
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%221,847
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%354,362
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%212,994
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%284,279
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%291,282
Aug 19, 20241,122.811,122.811,109.041,121.501,121.500.18%232,272
Aug 16, 20241,119.261,125.751,113.911,119.521,119.520.33%263,141
Aug 15, 20241,135.001,140.001,106.231,115.891,115.89-1.18%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, 20241,120.621,125.481,110.411,121.071,121.07-0.30%387,406
Aug 9, 20241,117.031,126.431,111.271,124.411,124.410.31%208,770
Aug 8, 20241,109.071,129.351,105.381,120.901,120.901.07%281,683
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
Jul 31, 20241,147.381,147.381,123.221,126.341,126.34-1.28%505,116
Jul 30, 20241,118.501,143.511,116.671,140.901,140.902.03%421,451
Jul 29, 20241,119.721,121.541,104.911,118.191,118.190.71%325,870
Jul 26, 20241,094.241,124.451,091.091,110.311,110.311.59%549,923
Jul 25, 20241,050.711,112.181,050.711,092.911,092.914.02%881,218
Jul 24, 20241,051.081,061.591,040.001,050.711,050.710.16%558,791
Jul 23, 20241,050.611,061.961,046.751,049.011,049.01-0.77%328,211
Jul 22, 20241,049.001,064.551,049.001,057.101,057.101.37%431,971
Jul 19, 20241,029.641,046.721,028.441,042.861,042.861.44%392,783
Jul 18, 20241,041.681,051.901,026.621,028.091,028.09-1.49%369,629
Jul 17, 20241,045.611,056.731,042.301,043.631,043.630.01%334,351
Jul 16, 20241,046.081,054.591,038.321,043.521,043.520.11%272,955
Jul 15, 20241,032.861,052.941,030.661,042.411,042.410.22%302,692
Jul 12, 20241,035.931,055.671,032.961,040.111,040.110.69%367,443
Jul 11, 20241,023.821,043.161,021.001,032.991,032.990.47%440,349
Jul 10, 20241,020.331,031.521,014.681,028.191,028.191.24%290,437
Jul 9, 20241,020.251,023.871,013.181,015.621,015.62-0.70%243,073
Jul 8, 20241,022.091,033.051,018.231,022.791,022.79-0.39%257,566
Jul 5, 20241,024.411,029.581,015.841,026.821,026.820.62%305,008
Jul 3, 20241,033.391,038.331,014.931,020.541,020.54-1.59%254,954
Jul 2, 20241,017.981,037.801,013.891,037.061,037.062.04%377,871
Jul 1, 20241,050.071,057.371,008.551,016.321,016.32-3.76%542,632
Jun 28, 20241,053.141,068.531,049.251,056.061,056.06-0.13%585,662
Jun 27, 20241,054.661,057.801,046.611,057.421,057.420.63%331,007
Jun 26, 20241,048.001,055.201,043.771,050.851,050.85-0.66%402,491
Jun 25, 20241,086.131,086.131,051.891,057.791,057.79-2.37%452,930
Jun 24, 20241,086.451,086.451,074.781,083.521,083.520.16%363,270
Jun 21, 20241,085.901,091.221,077.401,081.791,081.790.11%663,576
Jun 20, 20241,059.501,083.251,059.501,080.571,080.572.26%724,408
Jun 18, 20241,044.081,058.921,042.071,056.651,056.651.28%385,617
Jun 17, 20241,007.021,047.691,004.061,043.251,043.253.57%649,250
Jun 14, 2024995.641,007.42988.861,007.311,007.311.16%539,056
Jun 13, 20241,001.041,003.89992.37995.78995.78-0.84%450,753
Jun 12, 2024996.921,016.15989.911,004.241,004.240.42%492,301
Jun 11, 2024978.681,002.90975.951,000.031,000.032.55%635,534
Jun 10, 2024980.93982.61969.70975.14975.14-0.36%354,816
Jun 7, 2024985.06988.18975.02978.70978.70-0.38%353,247
Jun 6, 2024982.47992.32980.96982.42982.420.57%544,166
Jun 5, 2024968.20977.39964.71976.86976.860.68%676,644
Jun 4, 2024950.60971.62950.60970.30970.301.43%293,534
Jun 3, 2024959.35965.20954.00956.61956.61-0.69%439,337
May 31, 2024967.54972.83959.71963.26963.26-0.04%770,141
May 30, 2024958.99975.00956.38963.64963.640.60%396,859
May 29, 2024951.44959.72947.49957.90957.900.04%429,132
May 28, 2024983.51983.83956.55957.51957.51-2.98%481,021
May 24, 2024977.20990.67977.20986.96986.961.14%338,941
May 23, 2024991.00994.70973.42975.87975.87-1.57%526,129
May 22, 2024999.471,001.05988.01991.44991.44-0.42%312,545
May 21, 2024999.061,004.05990.02995.59995.590.03%324,664
May 20, 20241,012.351,012.35993.68995.33995.33-1.65%397,383
May 17, 20241,005.981,012.691,004.181,012.061,012.060.60%401,906
May 16, 20241,007.681,014.421,000.401,005.981,005.98-0.44%310,569
May 15, 20241,014.221,019.671,007.361,010.381,010.380.36%355,286
May 14, 20241,012.051,012.05990.121,006.771,006.77-0.59%587,740
May 13, 20241,026.261,026.261,008.041,012.751,012.75-0.65%478,129
May 10, 20241,026.621,030.821,013.121,019.331,019.33-1.11%330,721
May 9, 20241,023.751,033.751,020.191,030.721,030.721.02%245,328
May 8, 20241,024.501,030.771,020.321,020.341,020.34-0.04%282,156
May 7, 20241,016.091,022.921,012.921,020.711,020.710.45%396,747
May 6, 20241,011.501,019.371,005.171,016.091,016.090.31%348,347