O'Reilly Automotive Inc. (ORLY)
NASDAQ: ORLY
· Real-Time Price · USD
106.10
1.52 (1.45%)
At close: Sep 26, 2025, 3:59 PM
106.73
0.59%
After-hours: Sep 26, 2025, 07:57 PM EDT
ORLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 105.04 | 106.30 | 104.30 | 106.10 | 106.10 | 1.45% | 3,452,934 |
| Sep 25, 2025 | 104.03 | 105.12 | 103.39 | 104.58 | 104.58 | 1.07% | 4,415,720 |
| Sep 24, 2025 | 103.66 | 104.11 | 102.73 | 103.47 | 103.47 | -0.25% | 4,982,412 |
| Sep 23, 2025 | 102.87 | 104.13 | 100.95 | 103.73 | 103.73 | 0.27% | 5,495,200 |
| Sep 22, 2025 | 103.34 | 104.61 | 103.18 | 103.45 | 103.45 | -0.46% | 4,971,013 |
| Sep 19, 2025 | 104.06 | 104.37 | 103.23 | 103.93 | 103.93 | 0.23% | 10,047,748 |
| Sep 18, 2025 | 104.25 | 105.39 | 103.48 | 103.69 | 103.69 | -0.82% | 6,215,000 |
| Sep 17, 2025 | 105.45 | 106.08 | 103.74 | 104.55 | 104.55 | -0.80% | 6,557,600 |
| Sep 16, 2025 | 106.21 | 107.16 | 105.38 | 105.39 | 105.39 | -0.86% | 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% | 5,272,000 |
| 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% | 3,123,283 |
| 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 |