O'Reilly Automotive, Inc. (ORLY)

O'Reilly Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	88.18	89.76	87.82	89.16	89.16	1.05%	5,815,560
Jun 26, 2025	87.93	88.56	86.94	88.23	88.23	0.44%	5,528,240
Jun 25, 2025	89.18	89.36	87.46	87.84	87.84	-1.50%	4,525,350
Jun 24, 2025	90.92	91.32	88.94	89.18	89.18	-2.28%	4,188,305
Jun 23, 2025	90.01	91.34	89.93	91.26	91.26	1.75%	5,008,718
Jun 20, 2025	88.92	89.83	88.37	89.69	89.69	1.55%	9,218,846
Jun 18, 2025	89.18	89.41	88.09	88.32	88.32	-0.54%	3,862,688
Jun 17, 2025	87.91	89.58	87.70	88.80	88.80	0.77%	5,671,857
Jun 16, 2025	89.91	90.28	87.66	88.12	88.12	-1.99%	6,005,537
Jun 13, 2025	90.70	91.64	89.40	89.91	89.91	-1.25%	4,020,387
Jun 12, 2025	90.05	91.34	90.00	91.05	91.05	1.16%	4,604,028
Jun 11, 2025	91.71	91.87	89.53	90.01	90.01	-1.85%	5,804,062
Jun 10, 2025	90.00	92.12	89.61	91.71	91.71	2.04%	5,190,679
Jun 9, 2025	91.67	91.75	88.82	89.87	89.87	-2.15%	5,586,165
Jun 6, 2025	91.92	92.96	91.16	91.85	91.85	0.43%	5,006,655
Jun 5, 2025	90.86	91.67	90.59	91.45	91.45	0.38%	3,990,360
Jun 4, 2025	91.47	91.91	89.83	91.11	91.11	-0.40%	4,594,515
Jun 3, 2025	90.97	91.87	90.17	91.47	91.47	0.10%	6,961,275
Jun 2, 2025	90.48	91.57	90.12	91.38	91.38	0.23%	8,763,990
May 30, 2025	90.34	91.53	90.19	91.17	91.17	1.14%	10,789,350
May 29, 2025	90.41	90.72	89.60	90.14	90.14	-0.41%	4,503,135
May 28, 2025	90.73	91.59	90.43	90.50	90.50	-0.28%	4,372,290
May 27, 2025	91.67	92.61	90.40	90.76	90.76	-0.95%	6,570,690
May 23, 2025	90.73	92.10	90.58	91.63	91.63	0.70%	4,310,865
May 22, 2025	91.97	92.18	90.43	90.99	90.99	-0.42%	4,583,745
May 21, 2025	91.71	92.62	90.99	91.37	91.37	-1.14%	3,601,635
May 20, 2025	92.33	93.24	92.31	92.42	92.42	-0.55%	3,810,015
May 19, 2025	91.93	93.12	91.92	92.93	92.93	0.89%	4,653,180
May 16, 2025	91.55	92.16	91.00	92.11	92.11	0.84%	4,837,350
May 15, 2025	88.59	91.34	88.59	91.34	91.34	3.35%	6,699,375
May 14, 2025	87.47	88.78	87.47	88.38	88.38	0.37%	6,348,945
May 13, 2025	89.58	89.65	87.69	88.05	88.05	-1.40%	10,436,760
May 12, 2025	91.57	91.57	87.23	89.31	89.31	-1.45%	8,606,730
May 9, 2025	90.68	91.00	89.84	90.62	90.62	-0.06%	4,079,430
May 8, 2025	92.00	92.37	90.55	90.68	90.68	-1.30%	4,462,080
May 7, 2025	92.42	93.06	91.64	91.87	91.87	-0.62%	5,075,655
May 6, 2025	92.34	92.81	92.00	92.44	92.44	-0.04%	5,680,350
May 5, 2025	93.38	93.61	92.34	92.48	92.48	-1.37%	5,033,640
May 2, 2025	94.89	95.89	93.50	93.76	93.76	-0.09%	4,281,630
May 1, 2025	93.67	94.26	92.47	93.85	93.85	-0.53%	5,271,045
Apr 30, 2025	93.05	94.50	92.27	94.35	94.35	1.14%	6,280,125
Apr 29, 2025	90.82	93.50	90.82	93.28	93.28	2.12%	6,074,805
Apr 28, 2025	90.17	91.55	90.17	91.34	91.34	1.72%	7,393,500
Apr 25, 2025	90.06	90.63	88.58	89.80	89.80	-0.38%	7,983,090
Apr 24, 2025	90.59	91.04	88.88	90.15	90.15	-2.05%	16,632,630
Apr 23, 2025	93.41	93.73	91.47	92.03	92.03	-0.94%	8,961,390
Apr 22, 2025	91.80	93.18	91.61	92.90	92.90	1.83%	5,999,940
Apr 21, 2025	92.80	93.12	89.83	91.23	91.23	-1.61%	4,791,990
Apr 17, 2025	91.90	93.25	91.38	92.73	92.73	1.95%	6,435,000
Apr 16, 2025	93.52	93.90	90.77	90.96	90.96	-2.40%	5,955,615

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.