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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	101.86	101.54	101.54	101.91	100.84	4.23M
August 14, 2025	102.94	101.5	101.5	103.34	101.4	7.24M
August 13, 2025	101.95	102.64	102.64	103.24	101.91	4.1M
August 12, 2025	103.25	101.89	101.89	103.49	101.42	4.26M
August 11, 2025	103.36	103.6	103.6	103.71	102.8	4M
August 08, 2025	103.38	103.33	103.33	104.18	103.19	3.68M
August 07, 2025	104.83	103.47	103.47	104.86	102.92	5.62M
August 06, 2025	102.66	104.44	104.44	104.67	102.56	6.06M
August 05, 2025	101.39	102.23	102.23	102.48	101.16	4.04M
August 04, 2025	99.41	101.37	101.37	101.74	99.12	4.34M
August 01, 2025	99.1	99.12	99.12	99.8	97.92	4.72M
July 31, 2025	98.76	98.32	98.32	99.97	98.1	5.58M
July 30, 2025	99.01	99.38	99.38	100.6	98.81	5.16M
July 29, 2025	97.65	98.9	98.9	99.59	97.46	4.91M
July 28, 2025	97.65	97.33	97.33	98.44	97.08	3.66M
July 25, 2025	99.58	97.67	97.67	99.58	97.43	5.49M
July 24, 2025	95.7	98.16	98.16	100.08	95.34	8.49M
July 23, 2025	95.09	95.42	95.42	95.52	94.43	5.14M
July 22, 2025	94.13	95.35	95.35	95.58	93.76	5.07M
July 21, 2025	92.26	94.15	94.15	94.64	92.19	5.31M
July 18, 2025	92.2	92.34	92.34	93.13	91.97	4M
July 17, 2025	91.03	91.59	91.59	92.62	91.03	3.82M
July 16, 2025	91.62	91.24	91.24	91.74	90.38	4M
July 15, 2025	92.55	91.19	91.19	93.05	91.16	3.83M
July 14, 2025	91.91	93.12	93.12	93.52	91.67	4.6M
July 11, 2025	92.04	91.62	91.62	92.19	90.75	3.87M
July 10, 2025	92.21	92.38	92.38	93.5	92.21	4.63M
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

O'Reilly Automotive, Inc. (ORLY) NASDAQ