O'Reilly Automotive, Inc. (ORLY)
NASDAQ: ORLY · Real-Time Price · USD
98.89
-0.62 (-0.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.56 | 99.85 | 97.95 | 98.89 | 98.89 | -0.62% | 4,325,556 |
| Dec 4, 2025 | 99.10 | 100.00 | 98.78 | 99.51 | 99.51 | 0.91% | 3,750,007 |
| Dec 3, 2025 | 99.71 | 101.12 | 98.11 | 98.61 | 98.61 | -1.23% | 4,206,368 |
| Dec 2, 2025 | 101.39 | 101.50 | 98.93 | 99.84 | 99.84 | -1.38% | 4,650,812 |
| Dec 1, 2025 | 101.31 | 102.46 | 100.84 | 101.24 | 101.24 | -0.45% | 4,590,355 |
| Nov 28, 2025 | 100.96 | 101.79 | 100.75 | 101.70 | 101.70 | 0.19% | 3,499,185 |
| Nov 26, 2025 | 101.50 | 101.89 | 101.01 | 101.51 | 101.51 | 0.13% | 4,032,820 |
| Nov 25, 2025 | 99.68 | 101.58 | 99.33 | 101.38 | 101.38 | 2.40% | 4,511,709 |
| Nov 24, 2025 | 100.62 | 100.75 | 98.66 | 99.00 | 99.00 | -1.42% | 6,226,593 |
| Nov 21, 2025 | 99.09 | 101.36 | 98.95 | 100.43 | 100.43 | 1.43% | 6,554,545 |
| Nov 20, 2025 | 98.30 | 99.60 | 98.17 | 99.01 | 99.01 | 0.31% | 4,411,281 |
| Nov 19, 2025 | 98.32 | 99.44 | 97.87 | 98.70 | 98.70 | 0.38% | 3,708,472 |
| Nov 18, 2025 | 99.68 | 100.04 | 98.30 | 98.33 | 98.33 | -1.24% | 6,109,563 |
| Nov 17, 2025 | 99.26 | 99.67 | 98.60 | 99.56 | 99.56 | 0.77% | 4,777,483 |
| Nov 14, 2025 | 99.60 | 100.00 | 98.03 | 98.80 | 98.80 | 0.46% | 3,351,735 |
| Nov 13, 2025 | 98.13 | 99.76 | 98.13 | 98.35 | 98.35 | 0.27% | 4,446,168 |
| Nov 12, 2025 | 98.78 | 99.13 | 98.00 | 98.09 | 98.09 | -1.14% | 3,279,692 |
| Nov 11, 2025 | 98.49 | 99.42 | 97.88 | 99.22 | 99.22 | 1.14% | 4,152,092 |
| Nov 10, 2025 | 96.24 | 98.42 | 95.68 | 98.10 | 98.10 | 1.04% | 5,319,851 |
| Nov 7, 2025 | 95.70 | 97.39 | 95.02 | 97.09 | 97.09 | 2.20% | 6,079,800 |
| Nov 6, 2025 | 94.55 | 95.76 | 93.66 | 95.00 | 95.00 | 0.06% | 4,814,604 |
| Nov 5, 2025 | 94.66 | 96.38 | 94.10 | 94.94 | 94.94 | 1.18% | 6,896,827 |
| Nov 4, 2025 | 92.06 | 93.91 | 91.65 | 93.83 | 93.83 | 2.32% | 6,563,909 |
| Nov 3, 2025 | 93.98 | 94.28 | 90.18 | 91.70 | 91.70 | -2.90% | 11,118,372 |
| Oct 31, 2025 | 94.51 | 95.62 | 94.26 | 94.44 | 94.44 | -0.75% | 5,746,672 |
| Oct 30, 2025 | 95.47 | 96.37 | 94.53 | 95.15 | 95.15 | 0.67% | 5,747,822 |
| Oct 29, 2025 | 95.58 | 96.52 | 94.13 | 94.52 | 94.52 | -1.85% | 4,976,922 |
| Oct 28, 2025 | 95.67 | 97.92 | 95.62 | 96.30 | 96.30 | 0.53% | 5,797,583 |
| Oct 27, 2025 | 96.81 | 97.02 | 95.29 | 95.79 | 95.79 | -1.52% | 6,512,003 |
| Oct 24, 2025 | 99.47 | 99.49 | 97.18 | 97.27 | 97.27 | -1.02% | 5,234,692 |
| Oct 23, 2025 | 99.50 | 101.43 | 94.02 | 98.27 | 98.27 | -2.90% | 11,597,455 |
| Oct 22, 2025 | 101.48 | 101.74 | 100.08 | 101.21 | 101.21 | -0.10% | 4,836,218 |
| Oct 21, 2025 | 100.95 | 101.56 | 100.48 | 101.31 | 101.31 | 0.34% | 5,042,465 |
| Oct 20, 2025 | 102.02 | 102.02 | 99.60 | 100.97 | 100.97 | -0.62% | 4,888,407 |
| Oct 17, 2025 | 101.42 | 101.70 | 100.50 | 101.60 | 101.60 | 0.43% | 4,359,165 |
| Oct 16, 2025 | 102.18 | 102.71 | 101.00 | 101.17 | 101.17 | -0.93% | 5,148,389 |
| Oct 15, 2025 | 103.04 | 103.82 | 101.88 | 102.12 | 102.12 | -0.90% | 3,958,948 |
| Oct 14, 2025 | 103.14 | 104.06 | 102.31 | 103.05 | 103.05 | 0.17% | 4,008,615 |
| Oct 13, 2025 | 101.82 | 102.98 | 101.62 | 102.88 | 102.88 | 0.71% | 4,088,993 |
| Oct 10, 2025 | 99.92 | 102.64 | 99.68 | 102.15 | 102.15 | 2.44% | 5,487,685 |
| Oct 9, 2025 | 101.04 | 101.55 | 99.63 | 99.72 | 99.72 | -1.03% | 3,832,552 |
| Oct 8, 2025 | 101.75 | 101.75 | 100.67 | 100.76 | 100.76 | -1.07% | 3,520,296 |
| Oct 7, 2025 | 102.92 | 103.30 | 101.02 | 101.85 | 101.85 | -1.40% | 3,967,419 |
| Oct 6, 2025 | 104.91 | 105.23 | 102.53 | 103.30 | 103.30 | -1.42% | 4,161,291 |
| Oct 3, 2025 | 104.77 | 105.36 | 104.16 | 104.79 | 104.79 | -0.17% | 2,715,957 |
| Oct 2, 2025 | 104.72 | 105.39 | 103.78 | 104.97 | 104.97 | -0.67% | 3,388,765 |
| Oct 1, 2025 | 107.64 | 107.96 | 105.57 | 105.68 | 105.68 | -1.98% | 4,144,055 |
| Sep 30, 2025 | 107.50 | 108.72 | 107.50 | 107.81 | 107.81 | 0.24% | 5,027,587 |
| Sep 29, 2025 | 106.24 | 107.71 | 105.88 | 107.55 | 107.55 | 1.37% | 4,527,189 |
| Sep 26, 2025 | 105.04 | 106.30 | 104.30 | 106.10 | 106.10 | 1.45% | 3,454,276 |
| Sep 25, 2025 | 104.03 | 105.12 | 103.39 | 104.58 | 104.58 | 1.07% | 4,415,720 |
| Sep 24, 2025 | 103.66 | 104.11 | 102.73 | 103.47 | 103.47 | -0.25% | 4,982,412 |
| Sep 23, 2025 | 102.87 | 104.13 | 100.95 | 103.73 | 103.73 | 0.27% | 5,495,176 |
| Sep 22, 2025 | 103.34 | 104.61 | 103.18 | 103.45 | 103.45 | -0.46% | 4,971,013 |
| Sep 19, 2025 | 104.06 | 104.37 | 103.23 | 103.93 | 103.93 | 0.23% | 10,047,748 |
| Sep 18, 2025 | 104.25 | 105.39 | 103.48 | 103.69 | 103.69 | -0.82% | 6,214,967 |
| Sep 17, 2025 | 105.45 | 106.08 | 103.74 | 104.55 | 104.55 | -0.80% | 6,557,564 |
| Sep 16, 2025 | 106.21 | 107.16 | 105.38 | 105.39 | 105.39 | -0.85% | 5,495,945 |
| Sep 15, 2025 | 107.33 | 107.90 | 105.68 | 106.30 | 106.30 | -1.12% | 6,955,948 |
| Sep 12, 2025 | 107.43 | 108.42 | 107.20 | 107.50 | 107.50 | -0.30% | 4,783,128 |
| Sep 11, 2025 | 105.66 | 108.07 | 105.51 | 107.82 | 107.82 | 2.58% | 5,271,967 |
| Sep 10, 2025 | 106.66 | 107.20 | 104.65 | 105.11 | 105.11 | -1.69% | 4,999,967 |
| Sep 9, 2025 | 105.74 | 107.08 | 105.02 | 106.92 | 106.92 | 0.49% | 3,533,874 |
| Sep 8, 2025 | 104.94 | 106.55 | 104.89 | 106.40 | 106.40 | 1.49% | 4,361,074 |
| Sep 5, 2025 | 105.32 | 105.32 | 103.60 | 104.84 | 104.84 | -0.19% | 4,202,700 |
| Sep 4, 2025 | 104.02 | 105.13 | 103.77 | 105.04 | 105.04 | 1.16% | 3,597,911 |
| Sep 3, 2025 | 103.12 | 103.95 | 102.95 | 103.84 | 103.84 | 0.63% | 3,123,283 |
| Sep 2, 2025 | 103.75 | 104.35 | 102.87 | 103.19 | 103.19 | -0.47% | 3,698,028 |
| Aug 29, 2025 | 104.19 | 104.42 | 103.35 | 103.68 | 103.68 | -0.30% | 2,952,723 |
| Aug 28, 2025 | 103.83 | 104.12 | 103.27 | 103.99 | 103.99 | -0.06% | 2,961,195 |
| Aug 27, 2025 | 103.53 | 104.14 | 103.04 | 104.05 | 104.05 | 0.84% | 3,139,205 |
| Aug 26, 2025 | 102.43 | 103.98 | 102.00 | 103.18 | 103.18 | 0.69% | 4,899,048 |
| Aug 25, 2025 | 102.32 | 102.87 | 101.81 | 102.47 | 102.47 | 0.16% | 3,102,470 |
| Aug 22, 2025 | 103.37 | 104.00 | 102.03 | 102.31 | 102.31 | -0.54% | 3,483,902 |
| Aug 21, 2025 | 103.71 | 104.50 | 102.84 | 102.87 | 102.87 | -1.09% | 4,173,782 |
| Aug 20, 2025 | 103.89 | 104.53 | 103.14 | 104.00 | 104.00 | 0.91% | 5,341,050 |
| Aug 19, 2025 | 101.56 | 103.10 | 101.41 | 103.06 | 103.06 | 1.65% | 4,250,099 |
| Aug 18, 2025 | 101.91 | 102.12 | 100.99 | 101.39 | 101.39 | -0.15% | 4,170,676 |
| Aug 15, 2025 | 101.86 | 101.91 | 100.84 | 101.54 | 101.54 | 0.04% | 4,281,308 |
| Aug 14, 2025 | 102.94 | 103.34 | 101.40 | 101.50 | 101.50 | -1.11% | 7,244,503 |
| Aug 13, 2025 | 101.95 | 103.24 | 101.91 | 102.64 | 102.64 | 0.74% | 4,102,007 |
| Aug 12, 2025 | 103.25 | 103.49 | 101.42 | 101.89 | 101.89 | -1.65% | 4,259,072 |
| Aug 11, 2025 | 103.36 | 103.71 | 102.80 | 103.60 | 103.60 | 0.26% | 4,004,921 |
| Aug 8, 2025 | 103.38 | 104.18 | 103.19 | 103.33 | 103.33 | -0.14% | 3,677,004 |
| Aug 7, 2025 | 104.83 | 104.86 | 102.92 | 103.47 | 103.47 | -0.93% | 5,632,707 |
| Aug 6, 2025 | 102.66 | 104.67 | 102.56 | 104.44 | 104.44 | 2.16% | 6,061,792 |
| Aug 5, 2025 | 101.39 | 102.48 | 101.16 | 102.23 | 102.23 | 0.85% | 4,039,066 |
| Aug 4, 2025 | 99.41 | 101.74 | 99.12 | 101.37 | 101.37 | 2.27% | 4,339,358 |
| Aug 1, 2025 | 99.10 | 99.80 | 97.88 | 99.12 | 99.12 | 0.81% | 4,719,271 |
| Jul 31, 2025 | 98.76 | 99.97 | 98.10 | 98.32 | 98.32 | -1.07% | 5,581,758 |
| Jul 30, 2025 | 99.01 | 100.60 | 98.81 | 99.38 | 99.38 | 0.49% | 5,164,975 |
| Jul 29, 2025 | 97.65 | 99.59 | 97.46 | 98.90 | 98.90 | 1.61% | 4,922,472 |
| Jul 28, 2025 | 97.65 | 98.44 | 97.08 | 97.33 | 97.33 | -0.34% | 3,657,812 |
| Jul 25, 2025 | 99.24 | 99.65 | 97.43 | 97.66 | 97.66 | -0.51% | 5,514,115 |
| Jul 24, 2025 | 95.78 | 100.10 | 95.33 | 98.16 | 98.16 | 2.87% | 8,587,195 |
| Jul 23, 2025 | 95.09 | 95.52 | 94.43 | 95.42 | 95.42 | 0.07% | 5,144,720 |
| Jul 22, 2025 | 93.94 | 95.58 | 93.76 | 95.35 | 95.35 | 1.27% | 5,070,320 |
| Jul 21, 2025 | 92.26 | 94.64 | 92.19 | 94.15 | 94.15 | 1.96% | 5,306,847 |
| Jul 18, 2025 | 92.20 | 93.13 | 91.97 | 92.34 | 92.34 | 0.82% | 4,003,391 |
| Jul 17, 2025 | 91.03 | 92.62 | 91.03 | 91.59 | 91.59 | 0.38% | 3,826,387 |