O’Reilly Automotive Inc (ORLY) Historical Stock Data
895.28 ↓8.03 (-0.89%)
As of Market Close on June 1st, 2023.
Historical Data
In the past 30 trading days, ORLY is up 0.31% a day on average. There have been 20 days where O’Reilly Automotive Inc closed green and 10 days where ORLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 903.31 | 895.28 | ↓$8.03 (-0.89%) | 892.40 | 909.50 | 486.29K |
| 2023-05-31 | 886.17 | 903.31 | ↑$17.14 (1.93%) | 873.78 | 908.18 | 1.11M |
| 2023-05-30 | 919.87 | 928.08 | ↑$8.21 (0.89%) | 915.24 | 928.58 | 368.76K |
| 2023-05-26 | 933.46 | 923.00 | ↓$10.46 (-1.12%) | 921.93 | 935.30 | 427.53K |
| 2023-05-25 | 920.99 | 935.02 | ↑$14.03 (1.52%) | 916.79 | 939.54 | 395.41K |
| 2023-05-24 | 918.64 | 928.94 | ↑$10.30 (1.12%) | 916.30 | 933.42 | 498.63K |
| 2023-05-23 | 918.88 | 911.99 | ↓$6.89 (-0.75%) | 905.46 | 928.10 | 775.28K |
| 2023-05-22 | 958.70 | 928.14 | ↓$30.56 (-3.19%) | 925.87 | 960.00 | 442.63K |
| 2023-05-19 | 942.49 | 954.30 | ↑$11.81 (1.25%) | 939.10 | 954.84 | 492.32K |
| 2023-05-18 | 933.65 | 941.80 | ↑$8.15 (0.87%) | 930.18 | 942.59 | 333.63K |
| 2023-05-17 | 935.71 | 939.43 | ↑$3.72 (0.40%) | 932.49 | 943.94 | 414.59K |
| 2023-05-16 | 939.20 | 937.55 | ↓$1.65 (-0.18%) | 936.08 | 946.35 | 358.09K |
| 2023-05-15 | 958.86 | 945.28 | ↓$13.58 (-1.42%) | 939.26 | 962.10 | 526.70K |
| 2023-05-12 | 958.90 | 962.10 | ↑$3.20 (0.33%) | 952.47 | 964.58 | 343.02K |
| 2023-05-11 | 955.10 | 958.26 | ↑$3.16 (0.33%) | 950.15 | 958.64 | 266.40K |
| 2023-05-10 | 953.33 | 954.77 | ↑$1.44 (0.15%) | 944.18 | 961.12 | 316.41K |
| 2023-05-09 | 947.34 | 953.46 | ↑$6.12 (0.65%) | 946.63 | 954.44 | 343.34K |
| 2023-05-08 | 939.79 | 946.64 | ↑$6.85 (0.73%) | 934.71 | 947.15 | 350.97K |
| 2023-05-05 | 931.40 | 940.78 | ↑$9.38 (1.01%) | 931.40 | 942.70 | 268.07K |
| 2023-05-04 | 935.88 | 933.62 | ↓$2.26 (-0.24%) | 927.16 | 939.04 | 297.71K |
| 2023-05-03 | 936.52 | 931.67 | ↓$4.85 (-0.52%) | 928.40 | 941.87 | 512.36K |
| 2023-05-02 | 928.98 | 936.52 | ↑$7.54 (0.81%) | 919.30 | 937.24 | 570.41K |
| 2023-05-01 | 917.75 | 929.60 | ↑$11.85 (1.29%) | 914.85 | 929.67 | 386.50K |
| 2023-04-28 | 916.37 | 917.31 | ↑$0.94 (0.10%) | 909.32 | 922.11 | 342.58K |
| 2023-04-27 | 883.96 | 915.67 | ↑$31.71 (3.59%) | 883.24 | 918.64 | 560.66K |
| 2023-04-26 | 888.09 | 894.20 | ↑$6.11 (0.69%) | 886.08 | 901.19 | 524.10K |
| 2023-04-25 | 904.47 | 897.76 | ↓$6.71 (-0.74%) | 896.78 | 906.94 | 312.33K |
| 2023-04-24 | 903.81 | 907.00 | ↑$3.19 (0.35%) | 898.28 | 907.33 | 318.03K |
| 2023-04-21 | 907.40 | 903.81 | ↓$3.59 (-0.40%) | 902.82 | 912.00 | 270.23K |
| 2023-04-20 | 898.55 | 905.36 | ↑$6.81 (0.76%) | 897.59 | 909.13 | 417.86K |
Create an account or log in to view more rows.
$ORLY LOL
$ORLY Love this stock.
Light taps
$ORLY Don't hold!!! Buy it
$ORLY will be green by open
$ORLY who loaded up??
$ORLY buying this dip
$ORLY we back boys
$ORLY wtf is that dump
$ORLY get over the hump
$ORLY whats the news????