Advertisement
U.S. markets closed

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1,128.88-6.64 (-0.58%)
At close: 04:00PM EDT
1,128.00 -0.88 (-0.08%)
After hours: 05:39PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 22, 2023957.55962.56951.32952.06952.06335,200
Dec 21, 2023953.82962.14952.85957.55957.55243,300
Dec 20, 2023963.00969.09950.00950.25950.25299,600
Dec 19, 2023963.78966.66958.69964.26964.26292,700
Dec 18, 2023952.98964.26952.98960.13960.13406,700
Dec 15, 2023948.70952.39936.06951.57951.57904,000
Dec 14, 2023983.72983.72945.53951.12951.12612,700
Dec 13, 2023976.55988.00974.02983.41983.41367,500
Dec 12, 2023971.82973.22967.08972.79972.79281,700
Dec 11, 2023955.03969.62953.30965.52965.52355,700
Dec 08, 2023952.99957.98941.93945.88945.88422,800
Dec 07, 2023988.00988.00953.14953.71953.71591,200
Dec 06, 2023982.35986.79979.01985.20985.20373,400
Dec 05, 2023982.08982.22970.60977.97977.97322,900
Dec 04, 2023978.48988.16970.55983.22983.22470,000
Dec 01, 2023984.50988.81978.28980.52980.52321,700
Nov 30, 2023975.12982.81971.10982.38982.38509,800
Nov 29, 2023975.70977.75969.78973.94973.94275,800
Nov 28, 2023987.08988.94972.02977.43977.43272,100
Nov 27, 2023984.65990.07982.15983.13983.13283,200
Nov 24, 2023992.60992.60984.76987.16987.1697,600
Nov 22, 2023984.56995.07982.35991.46991.46254,300
Nov 21, 2023979.91988.07977.29983.59983.59284,200
Nov 20, 2023970.00982.73965.49978.61978.61339,200
Nov 17, 2023981.51981.51965.73968.55968.55418,100
Nov 16, 2023976.90980.22969.20971.99971.99588,400
Nov 15, 2023981.40983.59970.22973.34973.34661,800
Nov 14, 20231,001.001,005.96980.18982.96982.96506,700
Nov 13, 2023986.29999.14985.53995.92995.92321,200
Nov 10, 2023980.66989.69977.67986.22986.22323,600
Nov 09, 2023971.49982.75969.19978.14978.14370,700
Nov 08, 2023975.00980.65968.87973.70973.70251,200
Nov 07, 2023958.82975.82952.89974.61974.61429,400
Nov 06, 2023956.19960.08951.90956.10956.10255,700
Nov 03, 2023950.00959.35950.00952.84952.84309,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...