Australia markets closed

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,187.53+16.17 (+1.38%)
At close: 04:00PM EDT
1,186.96 -0.57 (-0.05%)
Pre-market: 05:08AM EDT
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20241,178.941,190.321,175.721,187.531,187.53176,500
10 Oct 20241,180.001,184.121,165.211,171.361,171.36207,100
09 Oct 20241,169.001,186.911,163.961,177.161,177.16259,500
08 Oct 20241,151.421,169.771,145.741,167.531,167.53245,400
07 Oct 20241,153.491,171.391,147.741,151.421,151.42249,500
04 Oct 20241,153.221,157.001,141.471,154.901,154.90257,200
03 Oct 20241,147.561,151.911,138.891,149.311,149.31189,700
02 Oct 20241,161.361,167.051,152.641,154.921,154.92230,300
01 Oct 20241,153.661,166.201,145.391,161.991,161.99303,800
30 Sept 20241,154.041,157.661,141.901,151.601,151.60357,800
27 Sept 20241,164.701,164.701,138.601,146.031,146.03334,600
26 Sept 20241,144.631,162.701,136.851,159.621,159.62320,000
25 Sept 20241,136.751,143.861,129.831,142.811,142.81289,400
24 Sept 20241,110.501,130.501,100.001,129.221,129.22397,800
23 Sept 20241,116.551,121.601,107.951,119.841,119.84366,500
20 Sept 20241,110.231,122.651,104.531,109.051,109.05880,700
19 Sept 20241,136.571,145.911,111.391,115.651,115.65367,900
18 Sept 20241,131.271,142.631,127.361,133.191,133.19314,300
17 Sept 20241,129.361,137.431,123.071,127.921,127.92285,000
16 Sept 20241,134.531,143.051,120.651,130.721,130.72369,000
13 Sept 20241,122.951,131.481,116.971,125.481,125.48225,600
12 Sept 20241,113.591,122.671,107.301,119.931,119.93354,200
11 Sept 20241,129.711,129.711,096.601,112.631,112.63445,200
10 Sept 20241,118.201,133.151,118.201,129.431,129.43229,900
09 Sept 20241,123.981,135.051,116.711,124.021,124.02243,000
06 Sept 20241,139.281,143.171,117.331,119.181,119.18325,800
05 Sept 20241,137.861,138.621,117.801,137.591,137.59442,200
04 Sept 20241,140.171,142.861,125.681,137.731,137.73221,900
03 Sept 20241,132.321,139.941,122.851,136.811,136.81398,200
30 Aug 20241,138.261,141.211,119.081,129.971,129.97354,400
29 Aug 20241,143.271,148.891,131.801,138.471,138.47303,400
28 Aug 20241,123.821,149.001,123.821,138.701,138.70299,000
27 Aug 20241,122.991,128.181,116.761,127.731,127.73215,100
26 Aug 20241,116.601,124.711,115.751,120.281,120.28213,000
23 Aug 20241,132.801,138.821,111.991,116.571,116.57256,400
22 Aug 20241,129.321,140.231,122.011,127.671,127.67284,300
21 Aug 20241,134.991,143.541,126.931,138.161,138.16269,700
20 Aug 20241,121.001,132.981,116.051,126.571,126.57291,300
19 Aug 20241,122.811,122.811,109.041,121.501,121.50232,300
16 Aug 20241,119.261,125.751,113.911,119.521,119.52263,100
15 Aug 20241,135.001,140.001,106.221,115.891,115.89338,200
14 Aug 20241,110.311,131.361,110.311,129.221,129.22382,100
13 Aug 20241,119.301,124.391,110.081,114.721,114.72320,300
12 Aug 20241,120.621,125.471,110.411,121.071,121.07387,400
09 Aug 20241,117.031,126.431,111.271,124.411,124.41208,800
08 Aug 20241,109.071,129.351,105.381,120.901,120.90281,700
07 Aug 20241,109.011,131.681,106.971,109.051,109.05361,800
06 Aug 20241,098.781,129.011,098.781,111.301,111.30427,200
05 Aug 20241,145.501,145.501,101.311,105.521,105.52451,100
02 Aug 20241,139.231,139.231,107.901,137.021,137.02477,400
01 Aug 20241,130.801,140.841,123.201,133.401,133.40337,800
31 July 20241,147.381,147.381,123.221,126.341,126.34504,900
30 July 20241,118.501,143.511,116.671,140.901,140.90421,400
29 July 20241,119.721,121.541,104.911,118.191,118.19325,800
26 July 20241,094.241,124.451,091.091,110.311,110.31549,900
25 July 20241,050.711,112.181,050.711,092.911,092.91881,100
24 July 20241,051.081,061.591,040.001,050.711,050.71558,800
23 July 20241,050.611,061.961,046.751,049.011,049.01328,100
22 July 20241,049.001,064.551,049.001,057.101,057.10432,000
19 July 20241,029.641,046.721,028.441,042.861,042.86392,800
18 July 20241,041.681,051.901,026.621,028.091,028.09369,500
17 July 20241,045.611,056.731,042.301,043.631,043.63334,300
16 July 20241,046.081,054.591,038.321,043.521,043.52273,000
15 July 20241,032.861,052.941,030.661,042.411,042.41302,700
12 July 20241,035.931,055.671,032.961,040.111,040.11367,400
11 July 20241,023.821,043.161,021.001,032.991,032.99440,200
10 July 20241,020.331,031.521,014.681,028.191,028.19290,400
09 July 20241,020.251,023.871,013.181,015.621,015.62243,100
08 July 20241,022.091,033.051,018.231,022.791,022.79257,600
05 July 20241,024.411,029.581,015.841,026.821,026.82305,000
03 July 20241,033.391,038.331,014.931,020.541,020.54255,000
02 July 20241,017.981,037.801,013.891,037.061,037.06377,900
01 July 20241,050.071,057.371,008.551,016.321,016.32542,600
28 June 20241,053.141,068.531,049.241,056.061,056.06585,700
27 June 20241,054.661,057.801,046.611,057.421,057.42331,000
26 June 20241,048.001,055.201,043.771,050.851,050.85402,500
25 June 20241,086.131,086.131,051.891,057.791,057.79452,700
24 June 20241,086.451,086.451,074.781,083.521,083.52363,300
21 June 20241,085.901,091.221,077.401,081.791,081.79663,600
20 June 20241,059.501,083.241,059.501,080.571,080.57724,300
18 June 20241,044.081,058.921,042.071,056.651,056.65385,600
17 June 20241,007.021,047.691,004.061,043.251,043.25649,200
14 June 2024995.641,007.42988.861,007.311,007.31539,000
13 June 20241,001.041,003.89992.37995.78995.78450,800
12 June 2024996.921,016.15989.911,004.241,004.24492,300
11 June 2024978.681,002.90975.951,000.031,000.03635,500
10 June 2024980.93982.61969.70975.14975.14354,800
07 June 2024985.06988.18975.02978.70978.70353,200
06 June 2024982.47992.32980.96982.42982.42544,200
05 June 2024968.20977.39964.71976.86976.86676,600
04 June 2024950.60971.62950.60970.30970.30293,400
03 June 2024959.35965.20954.00956.61956.61439,300
31 May 2024967.54972.83959.71963.26963.26770,100
30 May 2024958.99975.00956.38963.64963.64396,900
29 May 2024951.44959.72947.49957.90957.90429,100
28 May 2024983.51983.83956.55957.51957.51481,000
24 May 2024977.20990.67977.20986.96986.96338,900
23 May 2024991.00994.70973.42975.87975.87526,100
22 May 2024999.471,001.05988.01991.44991.44312,500
21 May 2024999.061,004.05990.02995.59995.59324,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...