O’Reilly Automotive Inc (ORLY) Historical Stock Data
1,359.34 ↓0.81 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORLY is down -0.07% a day on average. There have been 14 days where O’Reilly Automotive Inc closed green and 16 days where ORLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,360.21 | 1,359.34 | ↓$0.87 (-0.06%) | 1,347.60 | 1,363.02 | 231.27K |
| 2025-05-08 | 1,380.00 | 1,360.15 | ↓$19.85 (-1.44%) | 1,358.20 | 1,385.48 | 297.19K |
| 2025-05-07 | 1,386.27 | 1,378.09 | ↓$8.18 (-0.59%) | 1,374.56 | 1,395.11 | 336.33K |
| 2025-05-06 | 1,385.05 | 1,386.64 | ↑$1.59 (0.11%) | 1,379.93 | 1,392.08 | 378.69K |
| 2025-05-05 | 1,400.76 | 1,387.14 | ↓$13.62 (-0.97%) | 1,385.04 | 1,404.21 | 292.47K |
| 2025-05-02 | 1,423.39 | 1,406.36 | ↓$17.03 (-1.20%) | 1,402.51 | 1,438.27 | 285.36K |
| 2025-05-01 | 1,405.00 | 1,407.68 | ↑$2.68 (0.19%) | 1,387.10 | 1,413.85 | 351.24K |
| 2025-04-30 | 1,395.67 | 1,415.20 | ↑$19.53 (1.40%) | 1,384.00 | 1,416.85 | 418.56K |
| 2025-04-29 | 1,362.22 | 1,399.23 | ↑$37.01 (2.72%) | 1,362.22 | 1,402.44 | 400.69K |
| 2025-04-28 | 1,352.48 | 1,370.16 | ↑$17.68 (1.31%) | 1,352.48 | 1,373.18 | 492.83K |
| 2025-04-25 | 1,350.95 | 1,347.00 | ↓$3.95 (-0.29%) | 1,328.71 | 1,359.44 | 532.20K |
| 2025-04-24 | 1,358.88 | 1,352.17 | ↓$6.71 (-0.49%) | 1,333.14 | 1,365.10 | 1.11M |
| 2025-04-23 | 1,401.08 | 1,380.50 | ↓$20.58 (-1.47%) | 1,371.98 | 1,405.90 | 575.38K |
| 2025-04-22 | 1,377.03 | 1,393.54 | ↑$16.51 (1.20%) | 1,374.11 | 1,397.66 | 397.88K |
| 2025-04-21 | 1,392.00 | 1,368.50 | ↓$23.50 (-1.69%) | 1,347.52 | 1,396.81 | 317.83K |
| 2025-04-17 | 1,378.52 | 1,390.90 | ↑$12.38 (0.90%) | 1,370.68 | 1,398.77 | 425.75K |
| 2025-04-16 | 1,402.79 | 1,364.36 | ↓$38.43 (-2.74%) | 1,361.95 | 1,408.55 | 397K |
| 2025-04-15 | 1,418.27 | 1,397.93 | ↓$20.34 (-1.43%) | 1,392.00 | 1,428.71 | 353.64K |
| 2025-04-14 | 1,394.55 | 1,414.20 | ↑$19.65 (1.41%) | 1,394.55 | 1,421.34 | 447.26K |
| 2025-04-11 | 1,373.36 | 1,389.79 | ↑$16.43 (1.20%) | 1,357.40 | 1,394.38 | 372.70K |
| 2025-04-10 | 1,341.11 | 1,373.36 | ↑$32.25 (2.40%) | 1,331.07 | 1,392.96 | 694.70K |
| 2025-04-09 | 1,307.31 | 1,348.45 | ↑$41.14 (3.15%) | 1,306.77 | 1,397.65 | 0.92M |
| 2025-04-08 | 1,350.14 | 1,315.20 | ↓$34.94 (-2.59%) | 1,301.82 | 1,371.88 | 588.79K |
| 2025-04-07 | 1,368.93 | 1,333.84 | ↓$35.09 (-2.56%) | 1,321.62 | 1,384.83 | 885.95K |
| 2025-04-04 | 1,442.52 | 1,389.87 | ↓$52.65 (-3.65%) | 1,389.56 | 1,453.58 | 1.11M |
| 2025-04-03 | 1,403.76 | 1,441.89 | ↑$38.13 (2.72%) | 1,403.76 | 1,458.37 | 536.61K |
| 2025-04-02 | 1,424.26 | 1,417.01 | ↓$7.25 (-0.51%) | 1,416.54 | 1,438.43 | 394.82K |
| 2025-04-01 | 1,425.50 | 1,431.80 | ↑$6.30 (0.44%) | 1,421.01 | 1,436.90 | 369.87K |
| 2025-03-31 | 1,417.36 | 1,432.58 | ↑$15.22 (1.07%) | 1,417.36 | 1,450.00 | 465.33K |
| 2025-03-28 | 1,417.25 | 1,408.55 | ↓$8.70 (-0.61%) | 1,397.11 | 1,426.86 | 402.99K |
Create an account or log in to view more rows.
$ORLY i'm out of slaps for the day
$ORLY not worrying
$ORLY just waiting ….
$ORLY shorting it
$ORLY we all speculate but nobody knows what going to happen.
$ORLY if your selling dont regret it later
$ORLY I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ORLY Buy it up so it crashes harder in the next two trading days
$ORLY beauty. Bag secured
$ORLY buy and hodl friends. we may be early
but we are not wrong. very soon.