O’Reilly Automotive Inc (ORLY) Historical Stock Data
95.14 ↑1.03 (1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORLY is down -0.09% a day on average. There have been 16 days where O’Reilly Automotive Inc closed green and 14 days where ORLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 94.18 | 95.14 | ↑$0.96 (1.02%) | 93.26 | 95.71 | 6.50M |
| 2025-12-12 | 94.57 | 94.11 | ↓$0.46 (-0.49%) | 93.68 | 94.93 | 4.20M |
| 2025-12-11 | 94.26 | 93.96 | ↓$0.30 (-0.31%) | 93.74 | 94.84 | 4.45M |
| 2025-12-10 | 94.28 | 93.63 | ↓$0.65 (-0.69%) | 93.19 | 95.16 | 7.45M |
| 2025-12-09 | 97.77 | 94.25 | ↓$3.52 (-3.60%) | 93.16 | 98.13 | 8.98M |
| 2025-12-08 | 98.71 | 98.11 | ↓$0.60 (-0.61%) | 97.99 | 99.19 | 3.89M |
| 2025-12-05 | 99.39 | 98.89 | ↓$0.50 (-0.50%) | 97.95 | 99.85 | 4.33M |
| 2025-12-04 | 99.03 | 99.51 | ↑$0.48 (0.48%) | 98.78 | 100.00 | 3.95M |
| 2025-12-03 | 99.90 | 98.61 | ↓$1.29 (-1.29%) | 98.11 | 101.12 | 4.21M |
| 2025-12-02 | 101.39 | 99.84 | ↓$1.55 (-1.53%) | 98.93 | 101.50 | 4.65M |
| 2025-12-01 | 101.58 | 101.24 | ↓$0.34 (-0.34%) | 100.84 | 102.46 | 4.54M |
| 2025-11-28 | 100.96 | 101.70 | ↑$0.74 (0.73%) | 100.75 | 101.79 | 3.36M |
| 2025-11-26 | 101.50 | 101.51 | ↑$0.01 (0.01%) | 101.02 | 101.89 | 4.02M |
| 2025-11-25 | 99.67 | 101.38 | ↑$1.71 (1.72%) | 99.33 | 101.58 | 4.51M |
| 2025-11-24 | 100.62 | 99.00 | ↓$1.62 (-1.61%) | 98.66 | 100.62 | 6.18M |
| 2025-11-21 | 99.10 | 100.43 | ↑$1.33 (1.34%) | 99.10 | 101.36 | 6.27M |
| 2025-11-20 | 98.30 | 99.01 | ↑$0.71 (0.72%) | 98.17 | 99.60 | 4.37M |
| 2025-11-19 | 98.32 | 98.70 | ↑$0.38 (0.39%) | 97.87 | 99.44 | 3.70M |
| 2025-11-18 | 99.68 | 98.33 | ↓$1.35 (-1.35%) | 98.30 | 100.04 | 5.85M |
| 2025-11-17 | 99.26 | 99.56 | ↑$0.30 (0.30%) | 98.60 | 99.67 | 4.75M |
| 2025-11-14 | 99.69 | 98.80 | ↓$0.89 (-0.89%) | 98.03 | 100.00 | 3.35M |
| 2025-11-13 | 98.13 | 98.35 | ↑$0.22 (0.22%) | 98.13 | 99.76 | 4.45M |
| 2025-11-12 | 98.78 | 98.09 | ↓$0.69 (-0.70%) | 98.00 | 99.13 | 3.28M |
| 2025-11-11 | 98.49 | 99.22 | ↑$0.73 (0.74%) | 97.88 | 99.42 | 4.12M |
| 2025-11-10 | 96.24 | 98.10 | ↑$1.86 (1.93%) | 95.68 | 98.42 | 5.21M |
| 2025-11-07 | 95.70 | 97.09 | ↑$1.39 (1.45%) | 95.02 | 97.39 | 6.09M |
| 2025-11-06 | 94.55 | 95.00 | ↑$0.45 (0.48%) | 93.66 | 95.76 | 4.81M |
| 2025-11-05 | 94.66 | 94.94 | ↑$0.28 (0.30%) | 94.11 | 96.38 | 6.60M |
| 2025-11-04 | 92.06 | 93.83 | ↑$1.77 (1.93%) | 91.65 | 93.91 | 6.40M |
| 2025-11-03 | 94.00 | 91.70 | ↓$2.30 (-2.45%) | 90.18 | 94.28 | 10.98M |
Create an account or log in to view more rows.
$ORLY good support.....
$ORLY Don't like that...
$ORLY bought more
$ORLY whelp. you win this round. goodluck
$ORLY almost time for the running
$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.