O'Reilly Automotive, Inc. - ORLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 09, 2025	91.69	92.58	92.58	92.74	90.77	4.12M
July 08, 2025	92.15	91.64	91.64	92.82	90.94	4.04M
July 07, 2025	91.1	92.67	92.67	92.84	90.79	4.54M
July 03, 2025	89.35	91.33	91.33	91.49	89.15	3.19M
July 02, 2025	90.07	89.32	89.32	90.35	88.91	3.87M
July 01, 2025	90.26	90.5	90.5	91.77	90.17	4.48M
June 30, 2025	89.52	90.13	90.13	90.35	88.98	5.37M
June 27, 2025	88.18	89.16	89.16	89.76	87.82	5.84M
June 26, 2025	87.93	88.23	88.23	88.56	86.94	5.53M
June 25, 2025	89.18	87.84	87.84	89.36	87.46	4.32M
June 24, 2025	90.92	89.18	89.18	91.32	88.94	4.14M
June 23, 2025	90.01	91.26	91.26	91.34	89.93	5.01M
June 20, 2025	88.92	89.69	89.69	89.83	88.37	8.63M
June 18, 2025	89.18	88.32	88.32	89.41	88.09	3.86M
June 17, 2025	87.91	88.8	88.8	89.58	87.7	5.16M
June 16, 2025	89.91	88.12	88.12	90.28	87.66	6.01M
June 13, 2025	90.7	89.91	89.91	91.63	89.4	4.01M
June 12, 2025	90.05	91.05	91.05	91.34	90	4.6M
June 11, 2025	91.71	90.01	90.01	91.87	89.53	5.79M
June 10, 2025	90	91.71	91.71	92.12	89.61	5.2M
June 09, 2025	91.67	89.87	89.87	91.75	88.82	83.72M
June 06, 2025	91.92	91.85	91.85	92.96	91.16	75.1M
June 05, 2025	90.86	91.45	91.45	91.67	90.59	59.86M
June 04, 2025	91.47	91.11	91.11	91.91	89.83	68.92M
June 03, 2025	90.97	91.47	91.47	91.87	90.17	104.42M
June 02, 2025	90.48	91.38	91.38	91.57	90.12	131.46M
May 30, 2025	90.34	91.17	91.17	91.53	90.19	161.84M
May 29, 2025	90.41	90.14	90.14	90.72	89.6	67.55M
May 28, 2025	90.73	90.5	90.5	91.59	90.43	65.58M
May 27, 2025	91.67	90.76	90.76	92.61	90.4	98.56M
May 23, 2025	90.72	91.62	91.62	92.1	90.57	64.66M
May 22, 2025	91.97	90.99	90.99	92.18	90.43	68.76M
May 21, 2025	91.71	91.37	91.37	92.61	90.99	54.02M
May 20, 2025	92.33	92.41	92.41	93.24	92.31	57.15M
May 19, 2025	91.93	92.93	92.93	93.12	91.92	69.8M
May 16, 2025	91.55	92.11	92.11	92.16	91	72.56M
May 15, 2025	88.59	91.34	91.34	91.34	88.59	100.49M
May 14, 2025	87.47	88.38	88.38	88.78	87.47	95.23M
May 13, 2025	89.58	88.05	88.05	89.65	87.69	156.55M
May 12, 2025	91.57	89.31	89.31	91.57	87.23	129.1M
May 09, 2025	90.68	90.62	90.62	91	89.84	4.08M
May 08, 2025	92	90.68	90.68	92.37	90.55	4.46M
May 07, 2025	92.42	91.87	91.87	93.05	91.64	5.08M
May 06, 2025	92.34	92.44	92.44	92.81	92	5.68M
May 05, 2025	93.38	92.48	92.48	93.61	92.34	5.03M
May 02, 2025	94.89	93.76	93.76	95.88	93.5	4.28M
May 01, 2025	93.67	93.85	93.85	94.26	92.47	5.27M
April 30, 2025	93.04	94.35	94.35	94.5	92.27	6.28M
April 29, 2025	90.81	93.28	93.28	93.5	90.81	6.07M
April 28, 2025	90.17	91.34	91.34	91.55	90.17	7.39M
April 25, 2025	90.06	89.8	89.8	90.63	88.58	7.98M
April 24, 2025	90.59	90.14	90.14	91.04	88.88	16.63M
April 23, 2025	93.41	92.03	92.03	93.73	91.47	8.96M
April 22, 2025	91.8	92.9	92.9	93.18	91.61	6M
April 21, 2025	92.8	91.23	91.23	93.12	89.83	4.79M
April 17, 2025	91.9	92.73	92.73	93.25	91.38	6.44M
April 16, 2025	93.52	90.96	90.96	93.9	90.77	5.96M
April 15, 2025	94.55	93.2	93.2	95.25	92.8	5.43M
April 14, 2025	93.12	94.28	94.28	94.76	92.94	6.71M
April 11, 2025	91.56	92.65	92.65	92.96	90.49	5.62M

O'Reilly Automotive, Inc. (ORLY) NASDAQ