O'Reilly Automotive Inc. (ORLY)
NASDAQ: ORLY
· Real-Time Price · USD
104.84
-0.20 (-0.19%)
At close: Sep 05, 2025, 3:59 PM
104.60
-0.23%
After-hours: Sep 05, 2025, 07:35 PM EDT
ORLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 105.32 | 105.32 | 103.60 | 104.84 | 104.84 | -0.19% | 4,189,026 |
| 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% | 3,123,283 |
| 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% | 2,961,200 |
| 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% | 3,102,500 |
| 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% | 4,173,800 |
| Aug 20, 2025 | 103.89 | 104.53 | 103.14 | 104.00 | 104.00 | 0.91% | 5,341,100 |
| Aug 19, 2025 | 101.56 | 103.10 | 101.41 | 103.06 | 103.06 | 1.65% | 4,250,100 |
| 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 |