Home

O'Reilly Automotive (ORLY)

1,347.00
-5.17 (-0.38%)
NASDAQ · Last Trade: Apr 26th, 4:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For O'Reilly Automotive (ORLY)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/20251,350.951,359.441,328.711,347.00532,2031,347.00
4/24/20251,358.881,365.531,333.141,352.171,108,8371,352.17
4/23/20251,401.081,405.901,371.981,376.24597,2801,376.24
4/22/20251,377.031,397.661,374.111,393.54400,0151,393.54
4/21/20251,392.001,396.811,347.521,368.50319,4511,368.50
4/17/20251,378.521,398.771,370.681,390.90429,0021,390.90
4/16/20251,402.791,408.551,361.601,364.36397,0361,364.36
4/15/20251,418.271,428.711,392.001,397.93362,2231,397.93
4/14/20251,396.801,421.341,394.051,414.20447,3181,414.20
4/11/20251,373.361,394.381,357.401,389.79374,7281,389.79
4/10/20251,341.111,392.961,331.071,373.36710,7751,373.36
4/09/20251,307.311,397.651,306.771,348.45934,5441,348.45
4/08/20251,350.141,372.681,301.821,315.20592,7961,315.20
4/07/20251,368.931,374.141,321.621,333.84886,0811,333.84
4/04/20251,442.521,453.581,400.051,407.961,114,0731,407.96
4/03/20251,405.421,458.371,403.751,441.89536,8101,441.89
4/02/20251,424.261,438.431,416.331,417.01397,6961,417.01
4/01/20251,425.501,436.901,421.011,431.80370,1091,431.80
3/31/20251,417.361,450.001,417.361,432.58505,7371,432.58
3/28/20251,417.251,426.861,397.111,408.55404,3921,408.55
3/27/20251,392.901,433.681,391.521,423.62447,9391,423.62
3/26/20251,376.941,391.791,372.601,380.98325,1681,380.98
3/25/20251,359.041,377.611,356.661,375.48293,8221,375.48
3/24/20251,347.981,365.661,345.791,362.74279,5531,362.74
3/21/20251,333.071,341.431,328.721,339.09510,3941,339.09
3/20/20251,334.241,350.821,328.701,343.15273,1791,343.15
3/19/20251,346.031,354.711,329.791,340.09297,1071,340.09
3/18/20251,341.301,351.001,331.521,338.75262,0821,338.75
3/17/20251,327.411,355.441,325.901,347.99409,0431,347.99
3/14/20251,303.141,328.971,287.471,327.41318,3171,327.41
3/13/20251,301.781,311.471,283.281,289.49326,4271,289.49
3/12/20251,320.461,322.941,295.971,309.29319,1801,309.29
3/11/20251,346.581,356.771,312.781,324.06403,4791,324.06
3/10/20251,320.581,352.371,320.581,346.58464,9491,346.58
3/07/20251,336.331,336.331,291.421,319.01366,2711,319.01
3/06/20251,335.591,350.691,320.011,331.06445,9421,331.06
3/05/20251,348.111,364.211,332.811,339.67417,2551,339.67
3/04/20251,376.011,389.051,353.541,356.77479,1851,356.77
3/03/20251,382.151,386.361,365.981,375.99455,2301,375.99
2/28/20251,361.851,378.761,351.741,373.64366,0551,373.64
2/27/20251,335.001,359.191,334.381,353.46408,0261,353.46
2/26/20251,345.501,346.771,323.431,330.42318,5021,330.42
2/25/20251,320.981,348.991,320.011,346.58409,0261,346.58
2/24/20251,311.611,316.061,305.441,314.91375,0351,314.91
2/21/20251,314.291,314.291,297.871,303.41275,1121,303.41
2/20/20251,295.161,312.851,293.081,312.44278,2101,312.44
2/19/20251,294.101,302.491,292.751,295.80253,0861,295.80
2/18/20251,312.081,312.081,285.161,295.82377,9371,295.82
2/14/20251,340.661,340.661,317.791,318.80344,5721,318.80
2/13/20251,331.681,340.891,326.521,335.68249,9321,335.68
2/12/20251,318.181,329.261,310.131,324.30205,5061,324.30
2/11/20251,311.731,324.991,300.101,323.94391,4521,323.94
2/10/20251,318.711,326.831,307.071,310.02265,8661,310.02
2/07/20251,326.021,350.001,314.701,316.75348,1381,316.75
2/06/20251,336.881,347.971,313.181,330.74427,5631,330.74
2/05/20251,341.401,350.271,335.431,348.24528,0281,348.24
2/04/20251,293.411,336.631,293.411,334.19387,6291,334.19
2/03/20251,297.501,317.991,291.101,316.06438,9481,316.06
1/31/20251,306.181,310.251,292.121,294.42370,8611,294.42
1/30/20251,301.871,311.781,297.501,310.16306,1141,310.16
1/29/20251,275.671,291.151,275.671,288.08330,6871,288.08
1/28/20251,289.351,289.931,264.421,278.34354,7971,278.34
1/27/20251,249.641,285.901,249.641,282.53431,7501,282.53