O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
466.19+2.25 (+0.48%)
At close: 4:00PM EST
466.19 0.00 (0.00%)
After hours: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 20, 2021 | 463.85 | 467.95 | 458.92 | 466.19 | 466.19 | 416,656 |
| Jan 19, 2021 | 463.81 | 467.77 | 457.18 | 463.94 | 463.94 | 538,500 |
| Jan 15, 2021 | 467.77 | 473.96 | 461.75 | 466.69 | 466.69 | 1,264,700 |
| Jan 14, 2021 | 483.36 | 485.50 | 470.88 | 471.50 | 471.50 | 562,900 |
| Jan 13, 2021 | 492.74 | 494.47 | 482.25 | 482.81 | 482.81 | 420,100 |
| Jan 12, 2021 | 482.48 | 496.61 | 482.48 | 495.40 | 495.40 | 659,700 |
| Jan 11, 2021 | 474.53 | 486.10 | 474.53 | 483.83 | 483.83 | 537,800 |
| Jan 08, 2021 | 470.27 | 480.94 | 469.96 | 477.92 | 477.92 | 786,900 |
| Jan 07, 2021 | 463.79 | 472.50 | 460.76 | 469.90 | 469.90 | 494,800 |
| Jan 06, 2021 | 449.16 | 467.44 | 446.99 | 465.18 | 465.18 | 661,600 |
| Jan 05, 2021 | 452.47 | 455.51 | 445.59 | 451.28 | 451.28 | 397,300 |
| Jan 04, 2021 | 454.22 | 461.99 | 449.62 | 453.97 | 453.97 | 594,800 |
| Dec 31, 2020 | 450.65 | 453.45 | 446.55 | 452.57 | 452.57 | 361,300 |
| Dec 30, 2020 | 452.67 | 458.64 | 451.25 | 451.80 | 451.80 | 252,900 |
| Dec 29, 2020 | 457.97 | 460.20 | 451.36 | 452.58 | 452.58 | 426,500 |
| Dec 28, 2020 | 464.87 | 467.77 | 456.89 | 457.06 | 457.06 | 596,700 |
| Dec 24, 2020 | 460.15 | 462.73 | 456.32 | 461.76 | 461.76 | 257,200 |
| Dec 23, 2020 | 453.80 | 460.69 | 453.45 | 457.93 | 457.93 | 370,800 |
| Dec 22, 2020 | 451.25 | 456.25 | 448.14 | 453.39 | 453.39 | 545,900 |
| Dec 21, 2020 | 446.79 | 452.83 | 442.35 | 452.59 | 452.59 | 467,900 |
| Dec 18, 2020 | 452.23 | 454.28 | 448.47 | 451.15 | 451.15 | 1,575,500 |
| Dec 17, 2020 | 456.37 | 458.22 | 447.19 | 451.83 | 451.83 | 632,700 |
| Dec 16, 2020 | 449.66 | 457.04 | 448.23 | 454.98 | 454.98 | 643,800 |
| Dec 15, 2020 | 451.06 | 452.10 | 447.17 | 449.08 | 449.08 | 602,600 |
| Dec 14, 2020 | 450.34 | 460.00 | 447.03 | 447.55 | 447.55 | 652,000 |
| Dec 11, 2020 | 445.06 | 451.19 | 443.00 | 447.94 | 447.94 | 652,200 |
| Dec 10, 2020 | 442.33 | 447.00 | 437.22 | 446.00 | 446.00 | 663,200 |
| Dec 09, 2020 | 442.37 | 444.55 | 438.62 | 444.02 | 444.02 | 871,700 |
| Dec 08, 2020 | 445.71 | 448.40 | 437.57 | 440.00 | 440.00 | 593,400 |
| Dec 07, 2020 | 448.02 | 450.22 | 445.56 | 448.62 | 448.62 | 391,700 |
| Dec 04, 2020 | 447.77 | 451.05 | 446.34 | 450.00 | 450.00 | 321,600 |
| Dec 03, 2020 | 440.70 | 447.98 | 440.70 | 446.50 | 446.50 | 446,300 |
| Dec 02, 2020 | 452.51 | 452.51 | 440.51 | 442.41 | 442.41 | 528,600 |
| Dec 01, 2020 | 446.36 | 454.53 | 442.88 | 453.56 | 453.56 | 518,900 |
| Nov 30, 2020 | 442.00 | 444.72 | 435.26 | 442.44 | 442.44 | 614,500 |
| Nov 27, 2020 | 446.22 | 451.11 | 442.25 | 443.15 | 443.15 | 305,200 |
| Nov 25, 2020 | 449.00 | 449.98 | 438.93 | 444.14 | 444.14 | 601,200 |
| Nov 24, 2020 | 449.04 | 457.04 | 446.17 | 449.04 | 449.04 | 670,500 |
| Nov 23, 2020 | 447.87 | 448.95 | 439.69 | 442.09 | 442.09 | 526,000 |
| Nov 20, 2020 | 451.23 | 452.89 | 445.80 | 446.78 | 446.78 | 377,000 |
| Nov 19, 2020 | 451.77 | 453.66 | 447.11 | 451.39 | 451.39 | 377,500 |
| Nov 18, 2020 | 449.31 | 461.52 | 446.76 | 454.53 | 454.53 | 444,600 |
| Nov 17, 2020 | 456.98 | 460.11 | 449.46 | 450.33 | 450.33 | 493,300 |
| Nov 16, 2020 | 463.84 | 466.02 | 457.34 | 461.23 | 461.23 | 365,900 |
| Nov 13, 2020 | 457.17 | 462.75 | 457.05 | 461.65 | 461.65 | 357,600 |
| Nov 12, 2020 | 462.50 | 465.39 | 452.18 | 456.83 | 456.83 | 447,900 |
| Nov 11, 2020 | 459.82 | 468.66 | 456.92 | 463.38 | 463.38 | 486,600 |
| Nov 10, 2020 | 450.97 | 465.82 | 450.52 | 456.58 | 456.58 | 517,300 |
| Nov 09, 2020 | 460.12 | 470.46 | 454.65 | 455.04 | 455.04 | 677,200 |
| Nov 06, 2020 | 452.79 | 452.79 | 442.09 | 448.51 | 448.51 | 519,800 |
| Nov 05, 2020 | 455.24 | 460.47 | 448.18 | 450.11 | 450.11 | 611,100 |
| Nov 04, 2020 | 456.41 | 459.33 | 449.77 | 450.46 | 450.46 | 515,800 |
| Nov 03, 2020 | 444.98 | 454.58 | 444.98 | 449.05 | 449.05 | 530,500 |
| Nov 02, 2020 | 442.71 | 450.59 | 434.96 | 441.46 | 441.46 | 557,200 |
| Oct 30, 2020 | 431.26 | 438.48 | 431.26 | 436.60 | 436.60 | 710,700 |
| Oct 29, 2020 | 440.00 | 447.51 | 435.44 | 436.33 | 436.33 | 797,900 |
| Oct 28, 2020 | 446.90 | 448.59 | 439.67 | 442.39 | 442.39 | 629,800 |
| Oct 27, 2020 | 456.77 | 460.43 | 449.80 | 450.22 | 450.22 | 532,900 |
| Oct 26, 2020 | 460.25 | 462.50 | 449.81 | 455.96 | 455.96 | 429,500 |
| Oct 23, 2020 | 462.28 | 467.57 | 454.76 | 466.43 | 466.43 | 375,600 |
| Oct 22, 2020 | 464.51 | 466.86 | 456.87 | 457.13 | 457.13 | 445,500 |
| Oct 21, 2020 | 469.02 | 474.19 | 465.57 | 466.00 | 466.00 | 351,300 |
| Oct 20, 2020 | 467.19 | 474.55 | 464.19 | 469.42 | 469.42 | 425,000 |
| Oct 19, 2020 | 471.67 | 475.33 | 462.02 | 463.75 | 463.75 | 472,800 |
| Oct 16, 2020 | 468.72 | 471.51 | 463.35 | 467.01 | 467.01 | 462,600 |
| Oct 15, 2020 | 462.34 | 471.29 | 459.50 | 469.50 | 469.50 | 350,300 |
| Oct 14, 2020 | 470.47 | 475.38 | 463.59 | 464.63 | 464.63 | 413,100 |
| Oct 13, 2020 | 460.02 | 471.28 | 460.02 | 469.45 | 469.45 | 394,800 |
| Oct 12, 2020 | 452.71 | 461.62 | 449.33 | 458.47 | 458.47 | 491,400 |
| Oct 09, 2020 | 454.59 | 455.15 | 448.69 | 449.38 | 449.38 | 420,600 |
| Oct 08, 2020 | 447.05 | 455.69 | 447.05 | 453.36 | 453.36 | 386,600 |
| Oct 07, 2020 | 447.04 | 451.62 | 444.33 | 444.90 | 444.90 | 529,900 |
| Oct 06, 2020 | 459.62 | 461.23 | 443.28 | 444.61 | 444.61 | 528,000 |
| Oct 05, 2020 | 459.77 | 463.58 | 459.06 | 459.49 | 459.49 | 349,700 |
| Oct 02, 2020 | 458.25 | 462.00 | 453.35 | 458.24 | 458.24 | 356,200 |
| Oct 01, 2020 | 462.93 | 467.63 | 461.11 | 463.56 | 463.56 | 385,500 |
| Sep 30, 2020 | 455.68 | 464.61 | 453.58 | 461.08 | 461.08 | 515,800 |
| Sep 29, 2020 | 457.36 | 459.03 | 452.70 | 453.32 | 453.32 | 403,200 |
| Sep 28, 2020 | 450.17 | 458.01 | 449.94 | 457.34 | 457.34 | 485,700 |
| Sep 25, 2020 | 437.35 | 447.79 | 437.35 | 444.68 | 444.68 | 464,800 |
| Sep 24, 2020 | 445.03 | 447.16 | 437.57 | 443.97 | 443.97 | 874,100 |
| Sep 23, 2020 | 454.79 | 458.93 | 448.05 | 448.62 | 448.62 | 517,800 |
| Sep 22, 2020 | 456.57 | 464.00 | 451.28 | 455.40 | 455.40 | 530,500 |
| Sep 21, 2020 | 460.74 | 461.65 | 446.68 | 453.96 | 453.96 | 645,700 |
| Sep 18, 2020 | 468.12 | 470.01 | 457.19 | 463.90 | 463.90 | 677,900 |
| Sep 17, 2020 | 461.00 | 470.53 | 461.00 | 467.39 | 467.39 | 405,500 |
| Sep 16, 2020 | 480.00 | 480.31 | 468.52 | 469.92 | 469.92 | 420,800 |
| Sep 15, 2020 | 480.00 | 480.70 | 476.40 | 477.41 | 477.41 | 245,300 |
| Sep 14, 2020 | 475.98 | 483.26 | 474.95 | 478.12 | 478.12 | 347,800 |
| Sep 11, 2020 | 473.08 | 476.04 | 469.63 | 474.65 | 474.65 | 334,600 |
| Sep 10, 2020 | 476.80 | 480.65 | 467.43 | 469.27 | 469.27 | 367,500 |
| Sep 09, 2020 | 471.48 | 481.76 | 471.01 | 476.28 | 476.28 | 410,100 |
| Sep 08, 2020 | 468.47 | 477.44 | 461.36 | 470.41 | 470.41 | 557,300 |
| Sep 04, 2020 | 471.73 | 475.91 | 463.63 | 471.01 | 471.01 | 479,100 |
| Sep 03, 2020 | 482.61 | 485.00 | 468.71 | 471.95 | 471.95 | 584,900 |
| Sep 02, 2020 | 473.36 | 484.53 | 472.77 | 482.62 | 482.62 | 489,000 |
| Sep 01, 2020 | 467.35 | 474.63 | 464.01 | 473.20 | 473.20 | 461,400 |
| Aug 31, 2020 | 461.99 | 468.55 | 459.99 | 465.63 | 465.63 | 508,500 |
| Aug 28, 2020 | 462.32 | 465.87 | 458.94 | 462.95 | 462.95 | 379,200 |
| Aug 27, 2020 | 466.89 | 467.45 | 461.39 | 462.58 | 462.58 | 331,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
