UK markets closed

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,012.06+6.08 (+0.60%)
At close: 04:00PM EDT
1,011.00 -1.06 (-0.10%)
After hours: 04:59PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241,005.981,012.691,004.181,012.061,012.06401,900
16 May 20241,007.681,014.421,000.401,005.981,005.98310,600
15 May 20241,014.221,019.671,007.361,010.381,010.38355,300
14 May 20241,012.051,012.05990.121,006.771,006.77587,700
13 May 20241,026.261,026.261,008.041,012.751,012.75478,100
10 May 20241,026.621,030.821,013.121,019.331,019.33330,700
09 May 20241,023.751,033.741,020.191,030.721,030.72245,300
08 May 20241,024.501,030.771,020.321,020.341,020.34282,100
07 May 20241,016.091,022.921,012.921,020.711,020.71396,700
06 May 20241,011.501,019.371,005.171,016.091,016.09348,300
03 May 20241,003.361,019.491,003.361,012.951,012.95418,000
02 May 20241,004.121,007.931,000.031,006.231,006.23411,300
01 May 20241,005.951,018.001,004.191,005.111,005.11611,000
30 Apr 20241,028.581,035.291,008.991,013.261,013.26528,800
29 Apr 20241,040.231,041.131,026.821,037.041,037.04299,100
26 Apr 20241,045.991,055.591,040.811,043.931,043.93335,700
25 Apr 20241,020.001,067.151,005.781,054.131,054.13917,900
24 Apr 20241,086.301,099.021,078.981,092.701,092.70461,800
23 Apr 20241,100.751,100.751,086.441,092.351,092.35331,200
22 Apr 20241,099.611,102.781,081.041,091.461,091.46343,100
19 Apr 20241,103.461,105.001,081.141,090.941,090.94316,400
18 Apr 20241,105.081,112.371,095.071,101.061,101.06284,300
17 Apr 20241,103.191,103.301,091.141,094.801,094.80328,100
16 Apr 20241,073.311,095.001,073.261,089.511,089.51539,400
15 Apr 20241,093.741,094.321,068.711,069.271,069.27324,900
12 Apr 20241,077.001,082.501,072.181,076.491,076.49263,200
11 Apr 20241,094.881,094.881,076.831,083.001,083.00299,600
10 Apr 20241,090.971,096.541,086.831,093.101,093.10221,300
09 Apr 20241,113.801,118.211,089.311,095.741,095.74290,100
08 Apr 20241,117.561,120.411,105.911,107.241,107.24246,900
05 Apr 20241,102.981,121.211,102.981,117.561,117.56280,100
04 Apr 20241,133.751,134.021,098.741,099.631,099.63307,900
03 Apr 20241,139.971,149.231,132.211,132.951,132.95281,800
02 Apr 20241,135.091,142.041,131.401,140.211,140.21325,600
01 Apr 20241,128.221,133.771,122.501,130.281,130.28236,800
28 Mar 20241,140.971,142.721,125.631,128.881,128.88293,000
27 Mar 20241,143.801,144.061,123.481,135.521,135.52369,100
26 Mar 20241,131.481,140.641,123.861,134.781,134.78353,000
25 Mar 20241,164.741,165.151,136.431,137.071,137.07350,200
22 Mar 20241,162.941,168.601,155.881,167.531,167.53273,600
21 Mar 20241,149.611,169.111,144.141,162.941,162.94427,700
20 Mar 20241,141.241,145.731,136.111,145.291,145.29297,000
19 Mar 20241,121.581,136.271,121.501,134.631,134.63263,900
18 Mar 20241,122.571,125.341,111.551,113.831,113.83325,400
15 Mar 20241,113.411,121.991,110.401,113.181,113.18533,700
14 Mar 20241,105.001,118.101,100.721,116.901,116.90374,400
13 Mar 20241,093.921,105.461,088.501,101.401,101.40268,100
12 Mar 20241,086.001,098.461,084.791,094.601,094.60309,300
11 Mar 20241,089.491,089.491,071.571,086.131,086.13229,500
08 Mar 20241,083.941,095.001,078.881,084.201,084.20316,700
07 Mar 20241,090.451,096.681,086.001,089.431,089.43264,300
06 Mar 20241,079.671,089.711,074.981,081.651,081.65333,900
05 Mar 20241,082.051,084.861,077.421,079.671,079.67296,800
04 Mar 20241,088.061,090.791,072.841,077.981,077.98321,600
01 Mar 20241,085.711,091.231,082.131,085.451,085.45233,500
29 Feb 20241,098.951,098.951,078.151,087.421,087.42422,900
28 Feb 20241,080.001,093.991,074.871,092.961,092.96336,700
27 Feb 20241,069.201,083.571,058.841,081.751,081.75354,800
26 Feb 20241,058.901,068.801,056.191,062.071,062.07338,600
23 Feb 20241,053.931,066.121,053.741,058.021,058.02223,800
22 Feb 20241,043.201,058.911,043.201,054.811,054.81305,700
21 Feb 20241,039.121,047.501,033.201,039.771,039.77259,900
20 Feb 20241,050.731,056.141,032.761,035.631,035.63413,700
16 Feb 20241,055.231,060.511,041.991,051.051,051.05443,100
15 Feb 20241,050.981,057.201,037.031,047.901,047.90406,200
14 Feb 20241,035.001,050.601,034.631,049.301,049.30515,200
13 Feb 20241,025.001,041.721,025.001,039.261,039.26487,500
12 Feb 20241,025.701,027.281,016.861,026.391,026.39408,100
09 Feb 20241,025.891,041.331,021.751,025.821,025.82553,600
08 Feb 20241,010.501,069.421,009.291,020.831,020.83810,200
07 Feb 20241,055.711,074.041,050.481,067.021,067.02605,600
06 Feb 20241,054.621,056.321,045.871,051.861,051.86292,000
05 Feb 20241,043.751,057.221,040.621,055.621,055.62342,600
02 Feb 20241,037.001,054.571,034.911,047.311,047.31314,700
01 Feb 20241,031.111,042.061,021.291,041.751,041.75278,000
31 Jan 20241,036.821,045.851,022.441,023.051,023.05330,900
30 Jan 20241,030.001,047.571,027.151,041.121,041.12256,800
29 Jan 20241,024.061,032.641,017.201,030.011,030.01255,900
26 Jan 20241,026.381,028.921,018.061,022.511,022.51268,000
25 Jan 20241,023.921,024.381,013.511,024.041,024.04340,200
24 Jan 20241,025.511,025.511,010.031,018.451,018.45370,800
23 Jan 20241,037.501,039.831,011.441,025.321,025.32473,600
22 Jan 20241,028.611,039.161,015.691,035.941,035.94362,200
19 Jan 20241,015.621,037.241,014.881,028.101,028.10677,000
18 Jan 2024987.081,015.60987.081,015.531,015.53516,800
17 Jan 2024991.141,004.45983.98992.16992.16511,900
16 Jan 2024956.99996.83954.33990.25990.25581,500
12 Jan 2024948.38957.90941.06953.06953.06334,300
11 Jan 2024937.61947.17935.75944.61944.61330,900
10 Jan 2024927.46937.81927.46936.55936.55404,200
09 Jan 2024924.38929.14921.25927.90927.90380,000
08 Jan 2024926.59933.62914.50927.94927.94611,700
05 Jan 2024935.00937.80924.40925.40925.40468,000
04 Jan 2024945.50951.27935.08935.80935.80372,900
03 Jan 2024952.10958.54941.38943.71943.71465,700
02 Jan 2024948.89965.68943.33944.98944.98396,000
29 Dec 2023944.49950.83941.30950.08950.08350,000
28 Dec 2023945.69945.84939.36941.21941.21232,900
27 Dec 2023940.00943.84936.09942.55942.55203,500
26 Dec 2023950.68952.89940.42942.06942.06258,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...