O'Reilly Automotive Inc. (ORLY)
NASDAQ: ORLY
· Real-Time Price · USD
101.38
-0.12 (-0.12%)
At close: Aug 15, 2025, 12:22 PM
ORLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 102.94 | 103.34 | 101.40 | 101.50 | 101.50 | -1.11% | 7,235,788 |
| 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% | 6,061,800 |
| Aug 5, 2025 | 101.39 | 102.48 | 101.16 | 102.23 | 102.23 | 0.85% | 4,039,100 |
| Aug 4, 2025 | 99.41 | 101.74 | 99.12 | 101.37 | 101.37 | 2.27% | 4,339,400 |
| 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% | 5,581,800 |
| Jul 30, 2025 | 99.01 | 100.60 | 98.81 | 99.38 | 99.38 | 0.49% | 5,165,000 |
| Jul 29, 2025 | 97.65 | 99.59 | 97.46 | 98.90 | 98.90 | 1.61% | 4,922,500 |
| 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% | 8,587,200 |
| 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 |