O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
104.55
-0.84 (-0.80%)
At close: Sep 17, 2025, 4:00 PM EDT
105.65
+1.10 (1.05%)
After-hours: Sep 17, 2025, 7:59 PM EDT

O'Reilly Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025105.45106.08103.74104.55104.55-0.80%6,525,318
Sep 16, 2025106.21107.16105.38105.39105.39-0.85%5,495,945
Sep 15, 2025107.33107.90105.68106.30106.30-1.12%6,955,948
Sep 12, 2025107.43108.42107.20107.50107.50-0.30%4,783,128
Sep 11, 2025105.66108.07105.51107.82107.822.58%5,271,967
Sep 10, 2025106.66107.20104.65105.11105.11-1.69%4,999,967
Sep 9, 2025105.74107.08105.02106.92106.920.49%3,533,874
Sep 8, 2025104.94106.55104.89106.40106.401.49%4,361,074
Sep 5, 2025105.32105.32103.60104.84104.84-0.19%4,202,700
Sep 4, 2025104.02105.13103.77105.04105.041.16%3,597,911
Sep 3, 2025103.12103.95102.95103.84103.840.63%3,083,900
Sep 2, 2025103.75104.35102.87103.19103.19-0.47%3,698,028
Aug 29, 2025104.19104.42103.35103.68103.68-0.30%2,952,723
Aug 28, 2025103.83104.12103.27103.99103.99-0.06%2,961,195
Aug 27, 2025103.53104.14103.04104.05104.050.84%3,139,205
Aug 26, 2025102.43103.98102.00103.18103.180.69%4,899,048
Aug 25, 2025102.32102.87101.81102.47102.470.16%3,102,470
Aug 22, 2025103.37104.00102.03102.31102.31-0.54%3,483,902
Aug 21, 2025103.71104.50102.84102.87102.87-1.09%4,173,782
Aug 20, 2025103.89104.53103.14104.00104.000.91%5,341,050
Aug 19, 2025101.56103.10101.41103.06103.061.65%4,250,099
Aug 18, 2025101.91102.12100.99101.39101.39-0.15%4,170,676
Aug 15, 2025101.86101.91100.84101.54101.540.04%4,281,308
Aug 14, 2025102.94103.34101.40101.50101.50-1.11%7,244,503
Aug 13, 2025101.95103.24101.91102.64102.640.74%4,102,007
Aug 12, 2025103.25103.49101.42101.89101.89-1.65%4,259,072
Aug 11, 2025103.36103.71102.80103.60103.600.26%4,004,921
Aug 8, 2025103.38104.18103.19103.33103.33-0.14%3,677,004
Aug 7, 2025104.83104.86102.92103.47103.47-0.93%5,632,707
Aug 6, 2025102.66104.67102.56104.44104.442.16%6,061,792
Aug 5, 2025101.39102.48101.16102.23102.230.85%4,039,066
Aug 4, 202599.41101.7499.12101.37101.372.27%4,339,358
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