O'Reilly Automotive Inc. (ORLY)
1431.70
-0.88 (-0.06%)
At close: Apr 01, 2025, 3:59 PM
1436.00
0.30%
After-hours: Apr 01, 2025, 07:40 PM EDT
O'Reilly Automotive Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1417.36 | 1450.00 | 1417.36 | 1432.58 | 24.03 | 1.71% | 501,590 |
| Mar 28, 2025 | 1417.25 | 1426.86 | 1397.11 | 1408.55 | -15.07 | -1.06% | 404,400 |
| Mar 27, 2025 | 1392.90 | 1433.68 | 1391.52 | 1423.62 | 42.64 | 3.09% | 447,940 |
| Mar 26, 2025 | 1376.94 | 1391.79 | 1372.60 | 1380.98 | 5.50 | 0.40% | 325,184 |
| Mar 25, 2025 | 1359.04 | 1377.62 | 1356.66 | 1375.48 | 12.74 | 0.93% | 293,823 |
| Mar 24, 2025 | 1347.98 | 1365.66 | 1345.79 | 1362.74 | 23.65 | 1.77% | 279,544 |
| Mar 21, 2025 | 1333.07 | 1341.43 | 1328.72 | 1339.09 | -4.06 | -0.30% | 510,380 |
| Mar 20, 2025 | 1334.24 | 1350.82 | 1328.71 | 1343.15 | 3.06 | 0.23% | 273,200 |
| Mar 19, 2025 | 1346.03 | 1354.71 | 1329.79 | 1340.09 | 1.34 | 0.10% | 297,106 |
| Mar 18, 2025 | 1341.30 | 1351.00 | 1331.52 | 1338.75 | -9.24 | -0.69% | 262,100 |
| Mar 17, 2025 | 1327.41 | 1355.44 | 1325.90 | 1347.99 | 20.58 | 1.55% | 409,043 |
| Mar 14, 2025 | 1303.14 | 1328.97 | 1287.47 | 1327.41 | 37.92 | 2.94% | 318,316 |
| Mar 13, 2025 | 1301.78 | 1311.48 | 1283.28 | 1289.49 | -19.80 | -1.51% | 326,488 |
| Mar 12, 2025 | 1320.46 | 1322.95 | 1295.97 | 1309.29 | -14.77 | -1.12% | 319,185 |
| Mar 11, 2025 | 1346.58 | 1356.77 | 1312.78 | 1324.06 | -22.52 | -1.67% | 403,483 |
| Mar 10, 2025 | 1320.58 | 1352.37 | 1320.58 | 1346.58 | 27.57 | 2.09% | 465,047 |
| Mar 7, 2025 | 1336.33 | 1336.33 | 1291.42 | 1319.01 | -12.05 | -0.91% | 366,300 |
| Mar 6, 2025 | 1335.59 | 1350.69 | 1320.01 | 1331.06 | -8.61 | -0.64% | 445,456 |
| Mar 5, 2025 | 1348.11 | 1364.21 | 1332.81 | 1339.67 | -17.10 | -1.26% | 417,300 |
| Mar 4, 2025 | 1376.01 | 1389.05 | 1353.54 | 1356.77 | -19.22 | -1.40% | 479,207 |
| Mar 3, 2025 | 1382.15 | 1386.36 | 1365.98 | 1375.99 | 2.35 | 0.17% | 455,249 |
| Feb 28, 2025 | 1361.85 | 1378.76 | 1351.74 | 1373.64 | 20.18 | 1.49% | 366,054 |
| Feb 27, 2025 | 1335.00 | 1359.19 | 1334.38 | 1353.46 | 23.04 | 1.73% | 408,065 |
| Feb 26, 2025 | 1345.50 | 1346.77 | 1323.43 | 1330.42 | -16.16 | -1.20% | 318,558 |
| Feb 25, 2025 | 1320.98 | 1348.99 | 1320.01 | 1346.58 | 31.67 | 2.41% | 409,158 |
| Feb 24, 2025 | 1311.61 | 1316.07 | 1305.45 | 1314.91 | 11.50 | 0.88% | 375,124 |
| Feb 21, 2025 | 1314.29 | 1314.29 | 1297.87 | 1303.41 | -9.03 | -0.69% | 275,109 |
| Feb 20, 2025 | 1295.16 | 1312.85 | 1293.08 | 1312.44 | 16.64 | 1.28% | 278,212 |
| Feb 19, 2025 | 1294.10 | 1302.49 | 1292.75 | 1295.80 | -0.02 | -0.00% | 233,022 |
| Feb 18, 2025 | 1312.08 | 1312.08 | 1285.16 | 1295.82 | -22.98 | -1.74% | 377,947 |
| Feb 14, 2025 | 1340.66 | 1340.66 | 1317.79 | 1318.80 | -16.88 | -1.26% | 344,600 |
| Feb 13, 2025 | 1331.68 | 1340.89 | 1326.52 | 1335.68 | 11.38 | 0.86% | 249,942 |
| Feb 12, 2025 | 1318.18 | 1329.26 | 1310.13 | 1324.30 | 0.36 | 0.03% | 205,508 |
| Feb 11, 2025 | 1311.73 | 1324.99 | 1300.10 | 1323.94 | 13.92 | 1.06% | 391,500 |
| Feb 10, 2025 | 1318.71 | 1326.83 | 1307.07 | 1310.02 | -6.73 | -0.51% | 265,900 |
| Feb 7, 2025 | 1326.02 | 1350.00 | 1314.70 | 1316.75 | -13.99 | -1.05% | 348,136 |
| Feb 6, 2025 | 1336.88 | 1347.97 | 1313.18 | 1330.74 | -17.50 | -1.30% | 427,600 |
| Feb 5, 2025 | 1341.40 | 1350.27 | 1335.43 | 1348.24 | 14.05 | 1.05% | 528,099 |
| Feb 4, 2025 | 1293.41 | 1336.63 | 1293.41 | 1334.19 | 18.13 | 1.38% | 387,661 |
| Feb 3, 2025 | 1297.50 | 1318.00 | 1291.10 | 1316.06 | 21.64 | 1.67% | 439,111 |
| Jan 31, 2025 | 1306.18 | 1310.25 | 1292.12 | 1294.42 | -15.74 | -1.20% | 370,900 |
| Jan 30, 2025 | 1301.87 | 1311.78 | 1297.50 | 1310.16 | 22.08 | 1.71% | 306,166 |
| Jan 29, 2025 | 1275.67 | 1291.15 | 1275.67 | 1288.08 | 9.74 | 0.76% | 330,700 |
| Jan 28, 2025 | 1289.35 | 1289.93 | 1264.42 | 1278.34 | -4.19 | -0.33% | 354,800 |
| Jan 27, 2025 | 1249.64 | 1285.90 | 1249.64 | 1282.53 | 28.53 | 2.28% | 431,799 |
| Jan 24, 2025 | 1259.53 | 1261.19 | 1243.55 | 1254.00 | -7.62 | -0.60% | 239,539 |
| Jan 23, 2025 | 1239.29 | 1262.36 | 1239.29 | 1261.62 | 20.29 | 1.63% | 305,117 |
| Jan 22, 2025 | 1238.13 | 1249.31 | 1231.67 | 1241.33 | 0.25 | 0.02% | 449,800 |
| Jan 21, 2025 | 1230.58 | 1257.34 | 1230.58 | 1241.08 | 24.29 | 2.00% | 369,239 |
| Jan 17, 2025 | 1227.97 | 1227.97 | 1210.98 | 1216.79 | 12.07 | 1.00% | 278,700 |