Mail

ORLY - O'Reilly Automotive, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	886.17	908.18	873.78	903.31	903.31	1,186,700
30 May 2023	919.87	928.58	915.24	928.08	928.08	396,200
26 May 2023	933.46	935.30	921.77	923.00	923.00	427,500
25 May 2023	920.99	939.54	916.77	935.02	935.02	466,000
24 May 2023	918.64	933.42	916.06	928.94	928.94	498,900
23 May 2023	918.88	928.10	905.46	911.99	911.99	775,300
22 May 2023	958.70	960.00	925.87	928.14	928.14	460,900
19 May 2023	942.49	954.84	939.10	954.30	954.30	492,200
18 May 2023	933.65	942.59	930.07	941.80	941.80	347,400
17 May 2023	935.71	943.94	932.49	939.43	939.43	446,900
16 May 2023	939.20	946.86	936.08	937.55	937.55	370,800
15 May 2023	958.86	962.10	939.26	945.28	945.28	527,100
12 May 2023	958.90	964.58	952.47	962.10	962.10	343,000
11 May 2023	955.10	958.64	950.08	958.26	958.26	266,500
10 May 2023	953.33	961.12	944.18	954.77	954.77	350,900
09 May 2023	947.34	954.44	946.48	953.46	953.46	343,400
08 May 2023	939.79	947.15	934.71	946.64	946.64	355,200
05 May 2023	931.40	942.76	931.40	940.78	940.78	269,900
04 May 2023	935.88	939.57	927.11	933.62	933.62	297,700
03 May 2023	936.52	941.87	928.40	931.67	931.67	527,200
02 May 2023	928.98	937.24	919.30	936.52	936.52	570,400
01 May 2023	917.75	929.77	914.85	929.60	929.60	387,900
28 Apr 2023	916.37	922.80	909.32	917.31	917.31	355,700
27 Apr 2023	883.96	918.64	883.24	915.67	915.67	567,700
26 Apr 2023	888.09	901.19	885.32	894.20	894.20	524,300
25 Apr 2023	904.47	906.94	896.78	897.76	897.76	312,400
24 Apr 2023	903.81	907.33	898.28	907.00	907.00	318,100
21 Apr 2023	907.40	912.00	902.82	903.81	903.81	273,900
20 Apr 2023	898.55	909.13	897.59	905.36	905.36	430,500
19 Apr 2023	903.33	908.54	897.65	899.14	899.14	343,800
18 Apr 2023	899.76	910.57	894.52	909.92	909.92	301,100
17 Apr 2023	898.21	904.55	892.54	897.28	897.28	337,000
14 Apr 2023	885.27	896.17	885.27	892.27	892.27	237,600
13 Apr 2023	880.36	889.99	874.64	887.95	887.95	306,500
12 Apr 2023	874.32	882.13	872.01	877.35	877.35	291,100
11 Apr 2023	875.25	878.24	869.87	871.04	871.04	320,700
10 Apr 2023	860.03	870.68	859.79	869.75	869.75	333,000
06 Apr 2023	856.02	864.31	855.88	861.13	861.13	251,100
05 Apr 2023	864.18	868.21	855.24	858.35	858.35	360,400
04 Apr 2023	866.46	867.46	855.41	864.44	864.44	364,700
03 Apr 2023	851.67	869.65	851.22	867.95	867.95	352,500
31 Mar 2023	843.10	850.00	842.88	848.98	848.98	404,400
30 Mar 2023	833.89	842.76	833.32	841.50	841.50	292,100
29 Mar 2023	829.70	832.09	821.62	832.08	832.08	331,900
28 Mar 2023	819.70	832.18	819.70	828.85	828.85	307,900
27 Mar 2023	811.32	821.72	811.18	819.04	819.04	378,800
24 Mar 2023	803.69	813.81	800.40	810.76	810.76	314,200
23 Mar 2023	807.70	810.17	795.75	801.38	801.38	356,700
22 Mar 2023	819.12	825.32	808.46	808.97	808.97	343,600
21 Mar 2023	821.74	823.42	814.54	819.63	819.63	363,100
20 Mar 2023	798.07	819.00	798.07	816.06	816.06	443,100
17 Mar 2023	816.53	817.27	795.79	797.87	797.87	665,700
16 Mar 2023	813.02	822.78	811.97	819.52	819.52	427,500
15 Mar 2023	815.80	820.97	809.62	818.26	818.26	367,200
14 Mar 2023	818.22	827.40	813.36	821.23	821.23	420,200
13 Mar 2023	814.87	835.00	814.87	818.23	818.23	422,400
10 Mar 2023	822.31	833.02	819.21	819.92	819.92	433,200
09 Mar 2023	833.17	838.11	819.77	822.31	822.31	379,800
08 Mar 2023	828.75	833.00	823.85	830.56	830.56	286,800
07 Mar 2023	840.62	844.60	825.23	828.72	828.72	345,700
06 Mar 2023	840.00	847.54	837.63	839.44	839.44	444,600
03 Mar 2023	839.64	840.88	829.27	838.03	838.03	411,300
02 Mar 2023	825.03	843.77	821.97	840.89	840.89	505,600
01 Mar 2023	822.69	828.41	812.30	824.22	824.22	444,300
28 Feb 2023	845.13	847.39	828.40	830.10	830.10	567,600
27 Feb 2023	837.68	846.43	833.84	845.96	845.96	422,900
24 Feb 2023	832.42	838.34	830.48	831.82	831.82	324,500
23 Feb 2023	847.75	847.75	831.69	841.16	841.16	363,700
22 Feb 2023	859.08	860.20	839.77	842.51	842.51	501,600
21 Feb 2023	865.30	868.75	859.36	860.13	860.13	500,100
17 Feb 2023	865.34	873.94	861.30	873.01	873.01	585,500
16 Feb 2023	852.22	865.80	852.12	862.00	862.00	622,600
15 Feb 2023	857.98	864.25	857.66	861.23	861.23	557,400
14 Feb 2023	850.06	865.02	845.00	861.00	861.00	958,100
13 Feb 2023	825.32	849.88	820.09	849.49	849.49	708,300
10 Feb 2023	820.41	843.37	820.41	825.32	825.32	674,500
09 Feb 2023	806.20	822.50	782.50	817.00	817.00	990,800
08 Feb 2023	792.59	796.79	776.43	787.36	787.36	909,100
07 Feb 2023	805.01	805.33	788.19	801.02	801.02	687,300
06 Feb 2023	795.28	810.11	794.20	809.45	809.45	532,600
03 Feb 2023	804.72	811.66	792.14	794.84	794.84	388,200
02 Feb 2023	810.27	813.24	800.26	805.66	805.66	458,300
01 Feb 2023	788.56	814.76	784.72	807.93	807.93	515,200
31 Jan 2023	796.65	802.38	785.24	792.35	792.35	413,500
30 Jan 2023	777.00	797.40	776.95	789.63	789.63	473,500
27 Jan 2023	797.26	800.56	767.27	771.17	771.17	905,400
26 Jan 2023	804.60	811.19	799.89	800.63	800.63	354,300
25 Jan 2023	797.96	804.98	790.52	800.47	800.47	362,300
24 Jan 2023	794.84	806.79	791.06	799.09	799.09	404,100
23 Jan 2023	792.58	796.74	784.03	794.40	794.40	491,900
20 Jan 2023	792.89	794.37	787.15	793.38	793.38	429,600
19 Jan 2023	806.75	812.03	792.49	793.73	793.73	348,700
18 Jan 2023	807.40	815.19	803.81	805.08	805.08	351,900
17 Jan 2023	816.29	821.64	807.55	809.74	809.74	299,900
13 Jan 2023	806.26	816.97	806.01	815.47	815.47	325,000
12 Jan 2023	826.14	826.14	808.81	810.85	810.85	517,900
11 Jan 2023	830.24	834.59	824.07	825.50	825.50	339,700
10 Jan 2023	828.71	833.01	820.60	826.88	826.88	350,800
09 Jan 2023	839.83	844.98	826.83	828.71	828.71	334,600
06 Jan 2023	846.68	856.57	839.00	842.52	842.52	420,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...