U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2021463.85467.95458.92466.19466.19416,656
Jan 19, 2021463.81467.77457.18463.94463.94538,500
Jan 15, 2021467.77473.96461.75466.69466.691,264,700
Jan 14, 2021483.36485.50470.88471.50471.50562,900
Jan 13, 2021492.74494.47482.25482.81482.81420,100
Jan 12, 2021482.48496.61482.48495.40495.40659,700
Jan 11, 2021474.53486.10474.53483.83483.83537,800
Jan 08, 2021470.27480.94469.96477.92477.92786,900
Jan 07, 2021463.79472.50460.76469.90469.90494,800
Jan 06, 2021449.16467.44446.99465.18465.18661,600
Jan 05, 2021452.47455.51445.59451.28451.28397,300
Jan 04, 2021454.22461.99449.62453.97453.97594,800
Dec 31, 2020450.65453.45446.55452.57452.57361,300
Dec 30, 2020452.67458.64451.25451.80451.80252,900
Dec 29, 2020457.97460.20451.36452.58452.58426,500
Dec 28, 2020464.87467.77456.89457.06457.06596,700
Dec 24, 2020460.15462.73456.32461.76461.76257,200
Dec 23, 2020453.80460.69453.45457.93457.93370,800
Dec 22, 2020451.25456.25448.14453.39453.39545,900
Dec 21, 2020446.79452.83442.35452.59452.59467,900
Dec 18, 2020452.23454.28448.47451.15451.151,575,500
Dec 17, 2020456.37458.22447.19451.83451.83632,700
Dec 16, 2020449.66457.04448.23454.98454.98643,800
Dec 15, 2020451.06452.10447.17449.08449.08602,600
Dec 14, 2020450.34460.00447.03447.55447.55652,000
Dec 11, 2020445.06451.19443.00447.94447.94652,200
Dec 10, 2020442.33447.00437.22446.00446.00663,200
Dec 09, 2020442.37444.55438.62444.02444.02871,700
Dec 08, 2020445.71448.40437.57440.00440.00593,400
Dec 07, 2020448.02450.22445.56448.62448.62391,700
Dec 04, 2020447.77451.05446.34450.00450.00321,600
Dec 03, 2020440.70447.98440.70446.50446.50446,300
Dec 02, 2020452.51452.51440.51442.41442.41528,600
Dec 01, 2020446.36454.53442.88453.56453.56518,900
Nov 30, 2020442.00444.72435.26442.44442.44614,500
Nov 27, 2020446.22451.11442.25443.15443.15305,200
Nov 25, 2020449.00449.98438.93444.14444.14601,200
Nov 24, 2020449.04457.04446.17449.04449.04670,500
Nov 23, 2020447.87448.95439.69442.09442.09526,000
Nov 20, 2020451.23452.89445.80446.78446.78377,000
Nov 19, 2020451.77453.66447.11451.39451.39377,500
Nov 18, 2020449.31461.52446.76454.53454.53444,600
Nov 17, 2020456.98460.11449.46450.33450.33493,300
Nov 16, 2020463.84466.02457.34461.23461.23365,900
Nov 13, 2020457.17462.75457.05461.65461.65357,600
Nov 12, 2020462.50465.39452.18456.83456.83447,900
Nov 11, 2020459.82468.66456.92463.38463.38486,600
Nov 10, 2020450.97465.82450.52456.58456.58517,300
Nov 09, 2020460.12470.46454.65455.04455.04677,200
Nov 06, 2020452.79452.79442.09448.51448.51519,800
Nov 05, 2020455.24460.47448.18450.11450.11611,100
Nov 04, 2020456.41459.33449.77450.46450.46515,800
Nov 03, 2020444.98454.58444.98449.05449.05530,500
Nov 02, 2020442.71450.59434.96441.46441.46557,200
Oct 30, 2020431.26438.48431.26436.60436.60710,700
Oct 29, 2020440.00447.51435.44436.33436.33797,900
Oct 28, 2020446.90448.59439.67442.39442.39629,800
Oct 27, 2020456.77460.43449.80450.22450.22532,900
Oct 26, 2020460.25462.50449.81455.96455.96429,500
Oct 23, 2020462.28467.57454.76466.43466.43375,600
Oct 22, 2020464.51466.86456.87457.13457.13445,500
Oct 21, 2020469.02474.19465.57466.00466.00351,300
Oct 20, 2020467.19474.55464.19469.42469.42425,000
Oct 19, 2020471.67475.33462.02463.75463.75472,800
Oct 16, 2020468.72471.51463.35467.01467.01462,600
Oct 15, 2020462.34471.29459.50469.50469.50350,300
Oct 14, 2020470.47475.38463.59464.63464.63413,100
Oct 13, 2020460.02471.28460.02469.45469.45394,800
Oct 12, 2020452.71461.62449.33458.47458.47491,400
Oct 09, 2020454.59455.15448.69449.38449.38420,600
Oct 08, 2020447.05455.69447.05453.36453.36386,600
Oct 07, 2020447.04451.62444.33444.90444.90529,900
Oct 06, 2020459.62461.23443.28444.61444.61528,000
Oct 05, 2020459.77463.58459.06459.49459.49349,700
Oct 02, 2020458.25462.00453.35458.24458.24356,200
Oct 01, 2020462.93467.63461.11463.56463.56385,500
Sep 30, 2020455.68464.61453.58461.08461.08515,800
Sep 29, 2020457.36459.03452.70453.32453.32403,200
Sep 28, 2020450.17458.01449.94457.34457.34485,700
Sep 25, 2020437.35447.79437.35444.68444.68464,800
Sep 24, 2020445.03447.16437.57443.97443.97874,100
Sep 23, 2020454.79458.93448.05448.62448.62517,800
Sep 22, 2020456.57464.00451.28455.40455.40530,500
Sep 21, 2020460.74461.65446.68453.96453.96645,700
Sep 18, 2020468.12470.01457.19463.90463.90677,900
Sep 17, 2020461.00470.53461.00467.39467.39405,500
Sep 16, 2020480.00480.31468.52469.92469.92420,800
Sep 15, 2020480.00480.70476.40477.41477.41245,300
Sep 14, 2020475.98483.26474.95478.12478.12347,800
Sep 11, 2020473.08476.04469.63474.65474.65334,600
Sep 10, 2020476.80480.65467.43469.27469.27367,500
Sep 09, 2020471.48481.76471.01476.28476.28410,100
Sep 08, 2020468.47477.44461.36470.41470.41557,300
Sep 04, 2020471.73475.91463.63471.01471.01479,100
Sep 03, 2020482.61485.00468.71471.95471.95584,900
Sep 02, 2020473.36484.53472.77482.62482.62489,000
Sep 01, 2020467.35474.63464.01473.20473.20461,400
Aug 31, 2020461.99468.55459.99465.63465.63508,500
Aug 28, 2020462.32465.87458.94462.95462.95379,200
Aug 27, 2020466.89467.45461.39462.58462.58331,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...