O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
103.69
-0.86 (-0.82%)
At close: Sep 18, 2025, 4:00 PM EDT
103.89
+0.20 (0.19%)
After-hours: Sep 18, 2025, 7:50 PM EDT
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 104.25 | 105.39 | 103.48 | 103.69 | 103.69 | -0.82% | 6,174,888 |
| Sep 17, 2025 | 105.45 | 106.08 | 103.74 | 104.55 | 104.55 | -0.80% | 6,557,564 |
| Sep 16, 2025 | 106.21 | 107.16 | 105.38 | 105.39 | 105.39 | -0.85% | 5,495,945 |
| Sep 15, 2025 | 107.33 | 107.90 | 105.68 | 106.30 | 106.30 | -1.12% | 6,955,948 |
| Sep 12, 2025 | 107.43 | 108.42 | 107.20 | 107.50 | 107.50 | -0.30% | 4,783,128 |
| Sep 11, 2025 | 105.66 | 108.07 | 105.51 | 107.82 | 107.82 | 2.58% | 5,271,967 |
| Sep 10, 2025 | 106.66 | 107.20 | 104.65 | 105.11 | 105.11 | -1.69% | 4,999,967 |
| Sep 9, 2025 | 105.74 | 107.08 | 105.02 | 106.92 | 106.92 | 0.49% | 3,533,874 |
| Sep 8, 2025 | 104.94 | 106.55 | 104.89 | 106.40 | 106.40 | 1.49% | 4,361,074 |
| Sep 5, 2025 | 105.32 | 105.32 | 103.60 | 104.84 | 104.84 | -0.19% | 4,202,700 |
| Sep 4, 2025 | 104.02 | 105.13 | 103.77 | 105.04 | 105.04 | 1.16% | 3,597,911 |
| Sep 3, 2025 | 103.12 | 103.95 | 102.95 | 103.84 | 103.84 | 0.63% | 3,083,900 |
| Sep 2, 2025 | 103.75 | 104.35 | 102.87 | 103.19 | 103.19 | -0.47% | 3,698,028 |
| Aug 29, 2025 | 104.19 | 104.42 | 103.35 | 103.68 | 103.68 | -0.30% | 2,952,723 |
| Aug 28, 2025 | 103.83 | 104.12 | 103.27 | 103.99 | 103.99 | -0.06% | 2,961,195 |
| Aug 27, 2025 | 103.53 | 104.14 | 103.04 | 104.05 | 104.05 | 0.84% | 3,139,205 |
| 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 |