O’Reilly Automotive Inc (ORLY) Historical Stock Data
1,092.70 ↑0.35 (0.03%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ORLY is down -0.29% a day on average. There have been 13 days where O’Reilly Automotive Inc closed green and 17 days where ORLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,080.20 | 1,092.70 | ↑$12.50 (1.16%) | 1,080.20 | 1,098.06 | 457.20K |
| 2024-04-23 | 1,100.75 | 1,092.35 | ↓$8.40 (-0.76%) | 1,086.44 | 1,100.75 | 330.81K |
| 2024-04-22 | 1,099.61 | 1,091.46 | ↓$8.15 (-0.74%) | 1,081.04 | 1,102.78 | 338.45K |
| 2024-04-19 | 1,103.46 | 1,090.94 | ↓$12.52 (-1.13%) | 1,081.14 | 1,105.00 | 316.25K |
| 2024-04-18 | 1,105.08 | 1,101.06 | ↓$4.02 (-0.36%) | 1,095.07 | 1,112.37 | 284.25K |
| 2024-04-17 | 1,103.19 | 1,094.80 | ↓$8.39 (-0.76%) | 1,091.14 | 1,103.30 | 316.15K |
| 2024-04-16 | 1,073.31 | 1,089.51 | ↑$16.20 (1.51%) | 1,073.26 | 1,095.00 | 535.15K |
| 2024-04-15 | 1,093.74 | 1,069.27 | ↓$24.47 (-2.24%) | 1,068.71 | 1,094.32 | 317.32K |
| 2024-04-12 | 1,077.00 | 1,076.49 | ↓$0.51 (-0.05%) | 1,072.18 | 1,082.50 | 257.96K |
| 2024-04-11 | 1,094.88 | 1,083.00 | ↓$11.88 (-1.09%) | 1,076.82 | 1,094.88 | 294.04K |
| 2024-04-10 | 1,090.97 | 1,093.10 | ↑$2.13 (0.20%) | 1,086.83 | 1,096.54 | 220.09K |
| 2024-04-09 | 1,118.21 | 1,095.74 | ↓$22.47 (-2.01%) | 1,089.31 | 1,118.21 | 276.67K |
| 2024-04-08 | 1,117.56 | 1,107.24 | ↓$10.32 (-0.92%) | 1,105.91 | 1,120.41 | 243.80K |
| 2024-04-05 | 1,102.98 | 1,117.56 | ↑$14.58 (1.32%) | 1,102.98 | 1,121.21 | 278.03K |
| 2024-04-04 | 1,133.75 | 1,099.63 | ↓$34.12 (-3.01%) | 1,099.21 | 1,133.99 | 306.15K |
| 2024-04-03 | 1,139.97 | 1,132.95 | ↓$7.02 (-0.62%) | 1,132.21 | 1,149.18 | 280.48K |
| 2024-04-02 | 1,135.09 | 1,140.21 | ↑$5.12 (0.45%) | 1,132.18 | 1,142.04 | 322.77K |
| 2024-04-01 | 1,128.22 | 1,130.28 | ↑$2.06 (0.18%) | 1,122.50 | 1,133.77 | 222.49K |
| 2024-03-28 | 1,140.97 | 1,128.88 | ↓$12.09 (-1.06%) | 1,125.63 | 1,142.72 | 280.78K |
| 2024-03-27 | 1,143.80 | 1,135.52 | ↓$8.28 (-0.72%) | 1,123.48 | 1,143.80 | 365.15K |
| 2024-03-26 | 1,131.48 | 1,134.78 | ↑$3.30 (0.29%) | 1,123.86 | 1,140.53 | 353.01K |
| 2024-03-25 | 1,164.74 | 1,137.07 | ↓$27.67 (-2.38%) | 1,136.51 | 1,165.13 | 350.11K |
| 2024-03-22 | 1,162.94 | 1,167.53 | ↑$4.59 (0.39%) | 1,155.88 | 1,168.59 | 226.97K |
| 2024-03-21 | 1,149.61 | 1,162.94 | ↑$13.33 (1.16%) | 1,144.48 | 1,169.11 | 427.34K |
| 2024-03-20 | 1,141.24 | 1,145.29 | ↑$4.05 (0.35%) | 1,136.61 | 1,145.73 | 294.12K |
| 2024-03-19 | 1,121.58 | 1,134.63 | ↑$13.05 (1.16%) | 1,121.50 | 1,136.27 | 257.71K |
| 2024-03-18 | 1,122.57 | 1,113.83 | ↓$8.74 (-0.78%) | 1,111.55 | 1,124.97 | 291.49K |
| 2024-03-15 | 1,113.41 | 1,113.18 | ↓$0.23 (-0.02%) | 1,110.49 | 1,121.99 | 531.50K |
| 2024-03-14 | 1,105.00 | 1,116.90 | ↑$11.90 (1.08%) | 1,100.72 | 1,118.10 | 370.64K |
| 2024-03-13 | 1,093.92 | 1,101.40 | ↑$7.48 (0.68%) | 1,088.50 | 1,105.46 | 262.36K |
Create an account or log in to view more rows.
$ORLY I think I like this stock more everyday
$ORLY fake wall lets break it
$ORLY Momentum is building...
$ORLY bought more
$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