O'Reilly Automotive (ORLY)
91.33
+2.01 (2.25%)
NASDAQ · Last Trade: Jul 4th, 3:54 AM EDT
Historical Prices For O'Reilly Automotive (ORLY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 89.35 | 91.49 | 89.15 | 91.33 | 3,187,218 | 91.33 |
| 7/02/2025 | 90.07 | 90.35 | 88.91 | 89.32 | 3,868,391 | 89.32 |
| 7/01/2025 | 90.26 | 91.77 | 90.17 | 90.50 | 4,546,335 | 90.50 |
| 6/30/2025 | 89.52 | 90.35 | 88.98 | 90.13 | 5,368,157 | 90.13 |
| 6/27/2025 | 88.18 | 89.76 | 87.82 | 89.16 | 5,843,828 | 89.16 |
| 6/26/2025 | 87.93 | 88.56 | 86.94 | 88.23 | 5,527,674 | 88.23 |
| 6/25/2025 | 89.18 | 89.36 | 87.46 | 87.84 | 4,525,069 | 87.84 |
| 6/24/2025 | 90.92 | 91.32 | 88.94 | 89.18 | 4,187,673 | 89.18 |
| 6/23/2025 | 90.01 | 91.34 | 89.93 | 91.26 | 5,008,150 | 91.26 |
| 6/20/2025 | 88.92 | 89.83 | 88.37 | 89.69 | 9,218,857 | 89.69 |
| 6/18/2025 | 89.18 | 89.41 | 88.09 | 88.32 | 3,862,692 | 88.32 |
| 6/17/2025 | 87.91 | 89.58 | 87.70 | 88.80 | 5,671,634 | 88.80 |
| 6/16/2025 | 89.91 | 90.28 | 87.66 | 88.12 | 6,005,216 | 88.12 |
| 6/13/2025 | 90.69 | 91.64 | 89.40 | 89.91 | 4,020,391 | 89.91 |
| 6/12/2025 | 90.05 | 91.34 | 90.00 | 91.05 | 4,603,876 | 91.05 |
| 6/11/2025 | 91.71 | 91.87 | 89.53 | 90.01 | 5,802,951 | 90.01 |
| 6/10/2025 | 90.00 | 92.12 | 89.61 | 91.71 | 5,203,546 | 91.71 |
| 6/09/2025 | 1,375.00 | 1,376.21 | 1,332.30 | 1,348.10 | 372,356 | 89.87 |
| 6/06/2025 | 1,378.78 | 1,394.41 | 1,367.38 | 1,377.72 | 333,778 | 91.85 |
| 6/05/2025 | 1,362.94 | 1,375.06 | 1,358.86 | 1,371.80 | 266,016 | 91.45 |
| 6/04/2025 | 1,372.07 | 1,378.58 | 1,347.51 | 1,366.59 | 306,264 | 91.11 |
| 6/03/2025 | 1,364.50 | 1,378.09 | 1,352.50 | 1,372.07 | 464,077 | 91.47 |
| 6/02/2025 | 1,357.15 | 1,373.51 | 1,351.75 | 1,370.68 | 584,124 | 91.38 |
| 5/30/2025 | 1,355.16 | 1,372.94 | 1,352.91 | 1,367.50 | 719,338 | 91.17 |
| 5/29/2025 | 1,356.18 | 1,360.73 | 1,343.97 | 1,352.06 | 300,210 | 90.14 |
| 5/28/2025 | 1,361.00 | 1,374.17 | 1,356.40 | 1,357.56 | 291,352 | 90.50 |
| 5/27/2025 | 1,375.00 | 1,389.09 | 1,356.02 | 1,361.38 | 438,032 | 90.76 |
| 5/23/2025 | 1,360.87 | 1,381.56 | 1,358.62 | 1,374.37 | 287,391 | 91.62 |
| 5/22/2025 | 1,379.49 | 1,382.65 | 1,356.49 | 1,364.79 | 305,543 | 90.99 |
| 5/21/2025 | 1,375.60 | 1,389.22 | 1,364.87 | 1,370.49 | 240,091 | 91.37 |
| 5/20/2025 | 1,384.99 | 1,398.58 | 1,384.70 | 1,386.22 | 254,097 | 92.41 |
| 5/19/2025 | 1,379.00 | 1,396.79 | 1,378.78 | 1,393.90 | 310,203 | 92.93 |
| 5/16/2025 | 1,373.18 | 1,382.44 | 1,365.04 | 1,381.66 | 322,492 | 92.11 |
| 5/15/2025 | 1,328.85 | 1,370.13 | 1,328.85 | 1,370.13 | 446,616 | 91.34 |
| 5/14/2025 | 1,312.00 | 1,331.63 | 1,312.00 | 1,325.73 | 423,260 | 88.38 |
| 5/13/2025 | 1,343.72 | 1,344.77 | 1,315.41 | 1,320.80 | 695,770 | 88.05 |
| 5/12/2025 | 1,373.48 | 1,373.48 | 1,308.41 | 1,339.61 | 573,696 | 89.31 |
| 5/09/2025 | 1,360.21 | 1,365.02 | 1,347.60 | 1,359.34 | 271,965 | 90.62 |
| 5/08/2025 | 1,380.00 | 1,385.48 | 1,358.20 | 1,360.15 | 297,441 | 90.68 |
| 5/07/2025 | 1,386.27 | 1,395.82 | 1,374.56 | 1,378.09 | 338,380 | 91.87 |
| 5/06/2025 | 1,385.05 | 1,392.08 | 1,379.93 | 1,386.64 | 378,686 | 92.44 |
| 5/05/2025 | 1,400.76 | 1,404.21 | 1,385.04 | 1,387.14 | 335,551 | 92.48 |
| 5/02/2025 | 1,423.39 | 1,438.27 | 1,402.51 | 1,406.36 | 285,443 | 93.76 |
| 5/01/2025 | 1,405.00 | 1,413.85 | 1,387.10 | 1,407.68 | 351,359 | 93.85 |
| 4/30/2025 | 1,395.67 | 1,417.51 | 1,384.00 | 1,415.20 | 418,655 | 94.35 |
| 4/29/2025 | 1,362.22 | 1,402.44 | 1,362.22 | 1,399.23 | 404,964 | 93.28 |
| 4/28/2025 | 1,352.48 | 1,373.18 | 1,352.48 | 1,370.16 | 492,863 | 91.34 |
| 4/25/2025 | 1,350.95 | 1,359.44 | 1,328.71 | 1,347.00 | 532,206 | 89.80 |
| 4/24/2025 | 1,358.88 | 1,365.53 | 1,333.14 | 1,352.17 | 1,108,837 | 90.14 |
| 4/23/2025 | 1,401.08 | 1,405.90 | 1,371.98 | 1,376.24 | 597,280 | 91.75 |
| 4/22/2025 | 1,377.03 | 1,397.66 | 1,374.11 | 1,393.54 | 400,015 | 92.90 |
| 4/21/2025 | 1,392.00 | 1,396.81 | 1,347.52 | 1,368.50 | 319,451 | 91.23 |
| 4/17/2025 | 1,378.52 | 1,398.77 | 1,370.68 | 1,390.90 | 429,002 | 92.73 |
| 4/16/2025 | 1,402.79 | 1,408.55 | 1,361.60 | 1,364.36 | 397,036 | 90.96 |
| 4/15/2025 | 1,418.27 | 1,428.71 | 1,392.00 | 1,397.93 | 362,223 | 93.20 |
| 4/14/2025 | 1,396.80 | 1,421.34 | 1,394.05 | 1,414.20 | 447,318 | 94.28 |
| 4/11/2025 | 1,373.36 | 1,394.38 | 1,357.40 | 1,389.79 | 374,728 | 92.65 |
| 4/10/2025 | 1,341.11 | 1,392.96 | 1,331.07 | 1,373.36 | 710,775 | 91.56 |
| 4/09/2025 | 1,307.31 | 1,397.65 | 1,306.77 | 1,348.45 | 934,544 | 89.90 |
| 4/08/2025 | 1,350.14 | 1,372.68 | 1,301.82 | 1,315.20 | 592,796 | 87.68 |
| 4/07/2025 | 1,368.93 | 1,374.14 | 1,321.62 | 1,333.84 | 886,081 | 88.92 |
| 4/04/2025 | 1,442.52 | 1,453.58 | 1,400.05 | 1,407.96 | 1,114,073 | 93.86 |