tiprankstipranks
Trending News
More News >
O'Reilly Auto (ORLY)
NASDAQ:ORLY
US Market

O'Reilly Auto (ORLY) Historical Prices

Compare
1,707 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
90.70
91.64
89.40
89.91
89.91
-1.25%
4,020,387
0.62
Jun 12, 2025
90.05
91.34
90.00
91.05
91.05
+1.16%
4,604,028
0.71
Jun 11, 2025
91.71
91.87
89.53
90.01
90.01
-1.85%
5,804,062
0.89
Jun 10, 2025
90.00
92.12
89.61
91.71
91.71
+2.04%
5,204,007
0.80
Jun 09, 2025
91.67
91.75
88.82
89.87
89.87
-2.15%
5,586,164
0.85
Jun 06, 2025
91.92
92.96
91.16
91.85
91.85
+0.43%
5,006,654
0.76
Jun 05, 2025
90.86
91.67
90.59
91.45
91.45
+0.38%
3,990,359
0.60
Jun 04, 2025
91.47
91.91
89.83
91.11
91.11
-0.40%
4,594,515
0.69
Jun 03, 2025
90.97
91.87
90.17
91.47
91.47
+0.10%
6,961,274
1.05
Jun 02, 2025
90.48
91.57
90.12
91.38
91.38
+0.23%
8,763,990
1.33
May 30, 2025
90.34
91.53
90.19
91.17
91.17
+1.14%
10,789,349
1.66
May 29, 2025
90.41
90.71
89.60
90.14
90.14
-0.41%
4,503,135
0.69
May 28, 2025
90.73
91.59
90.43
90.50
90.50
-0.28%
4,372,290
0.67
May 27, 2025
91.67
92.61
90.40
90.76
90.76
-0.95%
6,570,689
1.01
May 23, 2025
90.72
92.10
90.57
91.62
91.62
+0.70%
4,310,865
0.66
May 22, 2025
91.97
92.18
90.43
90.99
90.99
-0.42%
4,583,745
0.70
May 21, 2025
91.71
92.61
90.99
91.37
91.37
-1.13%
3,601,634
0.55
May 20, 2025
92.33
93.24
92.31
92.41
92.41
-0.55%
3,810,014
0.58
May 19, 2025
91.93
93.12
91.92
92.93
92.93
+0.89%
4,653,180
0.71
May 16, 2025
91.54
92.16
91.00
92.11
92.11
+0.84%
4,837,349
0.74
May 15, 2025
88.59
91.34
88.59
91.34
91.34
+3.35%
6,699,374
1.03
May 14, 2025
87.47
88.78
87.47
88.38
88.38
+0.37%
6,348,944
0.98
May 13, 2025
89.58
89.65
87.69
88.05
88.05
-1.40%
10,436,759
1.63
May 12, 2025
91.56
91.56
87.23
89.31
89.31
-1.45%
8,606,730
1.36
May 09, 2025
90.68
91.00
89.84
90.62
90.62
-0.06%
4,079,429
0.64
May 08, 2025
92.00
92.36
90.55
90.68
90.68
-1.30%
4,462,080
0.70
May 07, 2025
92.42
93.05
91.64
91.87
91.87
-0.62%
5,075,654
0.79
May 06, 2025
92.34
92.80
91.99
92.44
92.44
-0.04%
5,680,349
0.88
May 05, 2025
93.38
93.61
92.34
92.48
92.48
-1.37%
5,033,639
0.78
May 02, 2025
94.89
95.88
93.50
93.76
93.76
-0.09%
4,281,630
0.66
May 01, 2025
93.67
94.26
92.47
93.85
93.84
-0.53%
5,271,044
0.82
Apr 30, 2025
93.04
94.50
92.27
94.35
94.35
+1.14%
6,280,124
0.98
Apr 29, 2025
90.81
93.50
90.81
93.28
93.28
+2.12%
6,074,804
0.94
Apr 28, 2025
90.17
91.55
90.17
91.34
91.34
+1.72%
7,393,499
1.15
Apr 25, 2025
90.06
90.63
88.58
89.80
89.80
-0.38%
7,983,089
1.26
Apr 24, 2025
90.59
91.03
88.88
90.14
90.14
-2.05%
16,632,629
2.70
Apr 23, 2025
93.40
93.73
91.47
92.03
92.03
-0.94%
8,961,390
1.46
Apr 22, 2025
91.80
93.18
91.61
92.90
92.90
+1.83%
5,999,939
0.98
Apr 21, 2025
92.80
93.12
89.83
91.23
91.23
-1.61%
4,791,990
0.79
Apr 17, 2025
91.90
93.25
91.38
92.73
92.73
+1.94%
6,434,999
1.06
Apr 16, 2025
93.52
93.90
90.77
90.96
90.96
-2.40%
5,955,614
0.99
Apr 15, 2025
94.55
95.25
92.80
93.20
93.20
-1.15%
5,433,644
0.91
Apr 14, 2025
93.12
94.76
92.94
94.28
94.28
+1.76%
6,709,289
1.12
Apr 11, 2025
91.56
92.96
90.49
92.65
92.65
+1.20%
5,620,889
0.94
Apr 10, 2025
89.41
92.86
88.74
91.56
91.56
+1.85%
10,661,939
1.82
Apr 09, 2025
87.15
93.18
87.12
89.90
89.90
+2.53%
14,018,354
2.44
Apr 08, 2025
90.01
91.51
86.79
87.68
87.68
-1.40%
8,894,325
1.57
Apr 07, 2025
91.26
92.32
88.11
88.92
88.92
-4.03%
13,291,364
2.40
Apr 04, 2025
96.17
96.91
92.64
92.66
92.66
-3.61%
16,709,834
3.13
Apr 03, 2025
93.69
97.22
93.58
96.13
96.13
+1.76%
8,052,569
1.52
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis