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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	100.95	101.31	101.31	101.56	100.48	5.04M
October 20, 2025	102.02	100.97	100.97	102.02	99.6	4.89M
October 17, 2025	101.42	101.6	101.6	101.7	100.5	4.31M
October 16, 2025	102.18	101.17	101.17	102.71	101	5.15M
October 15, 2025	103.04	102.12	102.12	103.82	101.88	3.96M
October 14, 2025	103.06	103.05	103.05	104.06	102.31	4M
October 13, 2025	101.8	102.88	102.88	102.98	101.69	3.42M
October 10, 2025	99.92	102.15	102.15	102.64	99.68	5.49M
October 09, 2025	101.04	99.72	99.72	101.55	99.63	3.83M
October 08, 2025	101.75	100.76	100.76	101.75	100.67	3.52M
October 07, 2025	102.92	101.85	101.85	103.3	101.02	3.96M
October 06, 2025	104.91	103.3	103.3	105.23	102.53	4.1M
October 03, 2025	104.77	104.79	104.79	105.36	104.16	2.72M
October 02, 2025	104.72	104.97	104.97	105.39	103.78	3.39M
October 01, 2025	107.64	105.68	105.68	107.96	105.57	4.13M
September 30, 2025	107.5	107.81	107.81	108.72	107.5	5.03M
September 29, 2025	106.24	107.55	107.55	107.71	105.88	4.53M
September 26, 2025	105.04	106.1	106.1	106.3	104.3	3.45M
September 25, 2025	104.03	104.58	104.58	105.12	103.39	4.36M
September 24, 2025	103.66	103.47	103.47	104.11	102.73	4.98M
September 23, 2025	102.87	103.73	103.73	104.13	100.95	5.5M
September 22, 2025	103.34	103.45	103.45	104.61	103.18	4.97M
September 19, 2025	104.06	103.93	103.93	104.37	103.23	10.05M
September 18, 2025	104.25	103.69	103.69	105.39	103.48	6.22M
September 17, 2025	105.45	104.55	104.55	106.08	103.74	6.56M
September 16, 2025	106.21	105.39	105.39	107.16	105.38	5.5M
September 15, 2025	107.33	106.3	106.3	107.9	105.68	6.96M
September 12, 2025	107.43	107.5	107.5	108.42	107.2	4.78M
September 11, 2025	105.51	107.82	107.82	108.07	105.51	5.17M
September 10, 2025	106.66	105.11	105.11	107.2	104.65	5M
September 09, 2025	105.8	106.92	106.92	107	105.02	3.51M
September 08, 2025	104.94	106.4	106.4	106.55	104.89	4.36M
September 05, 2025	105.25	104.84	104.84	105.32	103.6	4.19M
September 04, 2025	104.02	105.04	105.04	105.13	103.77	3.6M
September 03, 2025	103.12	103.84	103.84	103.95	102.95	3.12M
September 02, 2025	103.65	103.19	103.19	104.35	102.87	3.69M
August 29, 2025	104.19	103.68	103.68	104.42	103.35	2.95M
August 28, 2025	103.83	103.99	103.99	104.12	103.27	2.96M
August 27, 2025	103.49	104.05	104.05	104.11	103.04	3.1M
August 26, 2025	102.43	103.18	103.18	103.98	102	4.9M
August 25, 2025	102.32	102.47	102.47	102.87	101.81	3.1M
August 22, 2025	103.37	102.31	102.31	104	102.03	3.47M
August 21, 2025	103.71	102.87	102.87	104.5	102.84	4.17M
August 20, 2025	103.89	104	104	104.53	103.14	5.34M
August 19, 2025	101.56	103.06	103.06	103.1	101.41	3.96M
August 18, 2025	101.91	101.39	101.39	102.12	100.99	4.17M
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

O'Reilly Automotive, Inc. (ORLY) NASDAQ