Canada markets closed

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,012.06+6.08 (+0.60%)
At close: 04:00PM EDT
1,011.00 -1.06 (-0.10%)
After hours: 04:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241,005.981,012.691,004.171,012.061,012.06401,104
May 16, 20241,007.681,014.421,000.401,005.981,005.98310,600
May 15, 20241,014.221,019.671,007.361,010.381,010.38355,300
May 14, 20241,012.051,012.05990.121,006.771,006.77587,700
May 13, 20241,026.261,026.261,008.041,012.751,012.75478,100
May 10, 20241,026.621,030.821,013.121,019.331,019.33330,700
May 09, 20241,023.751,033.741,020.191,030.721,030.72245,300
May 08, 20241,024.501,030.771,020.321,020.341,020.34282,100
May 07, 20241,016.091,022.921,012.921,020.711,020.71396,700
May 06, 20241,011.501,019.371,005.171,016.091,016.09348,300
May 03, 20241,003.361,019.491,003.361,012.951,012.95418,000
May 02, 20241,004.121,007.931,000.031,006.231,006.23411,300
May 01, 20241,005.951,018.001,004.191,005.111,005.11611,000
Apr 30, 20241,028.581,035.291,008.991,013.261,013.26528,800
Apr 29, 20241,040.231,041.131,026.821,037.041,037.04299,100
Apr 26, 20241,045.991,055.591,040.811,043.931,043.93335,700
Apr 25, 20241,020.001,067.151,005.781,054.131,054.13917,900
Apr 24, 20241,086.301,099.021,078.981,092.701,092.70461,800
Apr 23, 20241,100.751,100.751,086.441,092.351,092.35331,200
Apr 22, 20241,099.611,102.781,081.041,091.461,091.46343,100
Apr 19, 20241,103.461,105.001,081.141,090.941,090.94316,400
Apr 18, 20241,105.081,112.371,095.071,101.061,101.06284,300
Apr 17, 20241,103.191,103.301,091.141,094.801,094.80328,100
Apr 16, 20241,073.311,095.001,073.261,089.511,089.51539,400
Apr 15, 20241,093.741,094.321,068.711,069.271,069.27324,900
Apr 12, 20241,077.001,082.501,072.181,076.491,076.49263,200
Apr 11, 20241,094.881,094.881,076.831,083.001,083.00299,600
Apr 10, 20241,090.971,096.541,086.831,093.101,093.10221,300
Apr 09, 20241,113.801,118.211,089.311,095.741,095.74290,100
Apr 08, 20241,117.561,120.411,105.911,107.241,107.24246,900
Apr 05, 20241,102.981,121.211,102.981,117.561,117.56280,100
Apr 04, 20241,133.751,134.021,098.741,099.631,099.63307,900
Apr 03, 20241,139.971,149.231,132.211,132.951,132.95281,800
Apr 02, 20241,135.091,142.041,131.401,140.211,140.21325,600
Apr 01, 20241,128.221,133.771,122.501,130.281,130.28236,800
Mar 28, 20241,140.971,142.721,125.631,128.881,128.88293,000
Mar 27, 20241,143.801,144.061,123.481,135.521,135.52369,100
Mar 26, 20241,131.481,140.641,123.861,134.781,134.78353,000
Mar 25, 20241,164.741,165.151,136.431,137.071,137.07350,200
Mar 22, 20241,162.941,168.601,155.881,167.531,167.53273,600
Mar 21, 20241,149.611,169.111,144.141,162.941,162.94427,700
Mar 20, 20241,141.241,145.731,136.111,145.291,145.29297,000
Mar 19, 20241,121.581,136.271,121.501,134.631,134.63263,900
Mar 18, 20241,122.571,125.341,111.551,113.831,113.83325,400
Mar 15, 20241,113.411,121.991,110.401,113.181,113.18533,700
Mar 14, 20241,105.001,118.101,100.721,116.901,116.90374,400
Mar 13, 20241,093.921,105.461,088.501,101.401,101.40268,100
Mar 12, 20241,086.001,098.461,084.791,094.601,094.60309,300
Mar 11, 20241,089.491,089.491,071.571,086.131,086.13229,500
Mar 08, 20241,083.941,095.001,078.881,084.201,084.20316,700
Mar 07, 20241,090.451,096.681,086.001,089.431,089.43264,300
Mar 06, 20241,079.671,089.711,074.981,081.651,081.65333,900
Mar 05, 20241,082.051,084.861,077.421,079.671,079.67296,800
Mar 04, 20241,088.061,090.791,072.841,077.981,077.98321,600
Mar 01, 20241,085.711,091.231,082.131,085.451,085.45233,500
Feb 29, 20241,098.951,098.951,078.151,087.421,087.42422,900
Feb 28, 20241,080.001,093.991,074.871,092.961,092.96336,700
Feb 27, 20241,069.201,083.571,058.841,081.751,081.75354,800
Feb 26, 20241,058.901,068.801,056.191,062.071,062.07338,600
Feb 23, 20241,053.931,066.121,053.741,058.021,058.02223,800
Feb 22, 20241,043.201,058.911,043.201,054.811,054.81305,700
Feb 21, 20241,039.121,047.501,033.201,039.771,039.77259,900
Feb 20, 20241,050.731,056.141,032.761,035.631,035.63413,700
Feb 16, 20241,055.231,060.511,041.991,051.051,051.05443,100
Feb 15, 20241,050.981,057.201,037.031,047.901,047.90406,200
Feb 14, 20241,035.001,050.601,034.631,049.301,049.30515,200
Feb 13, 20241,025.001,041.721,025.001,039.261,039.26487,500
Feb 12, 20241,025.701,027.281,016.861,026.391,026.39408,100
Feb 09, 20241,025.891,041.331,021.751,025.821,025.82553,600
Feb 08, 20241,010.501,069.421,009.291,020.831,020.83810,200
Feb 07, 20241,055.711,074.041,050.481,067.021,067.02605,600
Feb 06, 20241,054.621,056.321,045.871,051.861,051.86292,000
Feb 05, 20241,043.751,057.221,040.621,055.621,055.62342,600
Feb 02, 20241,037.001,054.571,034.911,047.311,047.31314,700
Feb 01, 20241,031.111,042.061,021.291,041.751,041.75278,000
Jan 31, 20241,036.821,045.851,022.441,023.051,023.05330,900
Jan 30, 20241,030.001,047.571,027.151,041.121,041.12256,800
Jan 29, 20241,024.061,032.641,017.201,030.011,030.01255,900
Jan 26, 20241,026.381,028.921,018.061,022.511,022.51268,000
Jan 25, 20241,023.921,024.381,013.511,024.041,024.04340,200
Jan 24, 20241,025.511,025.511,010.031,018.451,018.45370,800
Jan 23, 20241,037.501,039.831,011.441,025.321,025.32473,600
Jan 22, 20241,028.611,039.161,015.691,035.941,035.94362,200
Jan 19, 20241,015.621,037.241,014.881,028.101,028.10677,000
Jan 18, 2024987.081,015.60987.081,015.531,015.53516,800
Jan 17, 2024991.141,004.45983.98992.16992.16511,900
Jan 16, 2024956.99996.83954.33990.25990.25581,500
Jan 12, 2024948.38957.90941.06953.06953.06334,300
Jan 11, 2024937.61947.17935.75944.61944.61330,900
Jan 10, 2024927.46937.81927.46936.55936.55404,200
Jan 09, 2024924.38929.14921.25927.90927.90380,000
Jan 08, 2024926.59933.62914.50927.94927.94611,700
Jan 05, 2024935.00937.80924.40925.40925.40468,000
Jan 04, 2024945.50951.27935.08935.80935.80372,900
Jan 03, 2024952.10958.54941.38943.71943.71465,700
Jan 02, 2024948.89965.68943.33944.98944.98396,000
Dec 29, 2023944.49950.83941.30950.08950.08350,000
Dec 28, 2023945.69945.84939.36941.21941.21232,900
Dec 27, 2023940.00943.84936.09942.55942.55203,500
Dec 26, 2023950.68952.89940.42942.06942.06258,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...