O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
99.12
+0.80 (0.81%)
At close: Aug 1, 2025, 4:00 PM
98.71
-0.41 (-0.41%)
After-hours: Aug 1, 2025, 7:58 PM EDT

O'Reilly Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202599.1099.8097.8899.1299.120.81%4,719,271
Jul 31, 202598.7699.9798.1098.3298.32-1.07%5,581,758
Jul 30, 202599.01100.6098.8199.3899.380.49%5,164,975
Jul 29, 202597.6599.5997.4698.9098.901.61%4,922,472
Jul 28, 202597.6598.4497.0897.3397.33-0.34%3,657,812
Jul 25, 202599.2499.6597.4397.6697.66-0.51%5,514,115
Jul 24, 202595.78100.1095.3398.1698.162.87%8,587,195
Jul 23, 202595.0995.5294.4395.4295.420.07%5,144,720
Jul 22, 202593.9495.5893.7695.3595.351.27%5,070,320
Jul 21, 202592.2694.6492.1994.1594.151.96%5,306,847
Jul 18, 202592.2093.1391.9792.3492.340.82%4,003,391
Jul 17, 202591.0392.6291.0391.5991.590.38%3,826,387
Jul 16, 202591.8092.0490.3891.2491.240.05%4,018,574
Jul 15, 202592.5593.0591.1691.1991.19-2.07%3,825,690
Jul 14, 202591.9193.5291.6793.1293.121.64%4,598,481
Jul 11, 202592.0492.1990.7591.6291.62-0.82%3,870,989
Jul 10, 202592.2193.5092.2192.3892.38-0.22%4,635,470
Jul 9, 202591.6992.7490.7792.5892.581.03%4,129,192
Jul 8, 202592.1592.8290.9491.6491.64-1.11%4,045,944
Jul 7, 202591.1092.8690.7792.6792.671.47%4,637,930
Jul 3, 202589.3591.4989.1591.3391.332.25%3,187,218
Jul 2, 202590.0790.3588.9189.3289.32-1.30%3,868,557
Jul 1, 202590.2691.7790.1790.5090.500.41%4,547,105
Jun 30, 202589.5290.3588.9890.1390.131.09%5,368,222
Jun 27, 202588.1889.7687.8289.1689.161.05%5,843,825
Jun 26, 202587.9388.5686.9488.2388.230.44%5,528,240
Jun 25, 202589.1889.3687.4687.8487.84-1.50%4,525,350
Jun 24, 202590.9291.3288.9489.1889.18-2.28%4,188,305
Jun 23, 202590.0191.3489.9391.2691.261.75%5,008,718
Jun 20, 202588.9289.8388.3789.6989.691.55%9,218,846
Jun 18, 202589.1889.4188.0988.3288.32-0.54%3,862,688
Jun 17, 202587.9189.5887.7088.8088.800.77%5,671,857
Jun 16, 202589.9190.2887.6688.1288.12-1.99%6,005,537
Jun 13, 202590.7091.6489.4089.9189.91-1.25%4,020,387
Jun 12, 202590.0591.3490.0091.0591.051.16%4,604,028
Jun 11, 202591.7191.8789.5390.0190.01-1.85%5,804,062
Jun 10, 202590.0092.1289.6191.7191.712.04%5,190,679
Jun 9, 202591.6791.7588.8289.8789.87-2.15%5,586,165
Jun 6, 202591.9292.9691.1691.8591.850.43%5,006,655
Jun 5, 202590.8691.6790.5991.4591.450.38%3,990,360
Jun 4, 202591.4791.9189.8391.1191.11-0.40%4,594,515
Jun 3, 202590.9791.8790.1791.4791.470.10%6,961,275
Jun 2, 202590.4891.5790.1291.3891.380.23%8,763,990
May 30, 202590.3491.5390.1991.1791.171.14%10,789,350
May 29, 202590.4190.7289.6090.1490.14-0.41%4,503,135
May 28, 202590.7391.5990.4390.5090.50-0.28%4,372,290
May 27, 202591.6792.6190.4090.7690.76-0.95%6,570,690
May 23, 202590.7392.1090.5891.6391.630.70%4,310,865
May 22, 202591.9792.1890.4390.9990.99-0.42%4,583,745
May 21, 202591.7192.6290.9991.3791.37-1.14%3,601,635