O'Reilly Automotive (ORLY)
1,294.42
-15.74 (-1.20%)
O'Reilly Automotive is a prominent retailer and distributor of automotive replacement parts, tools, and accessories, catering primarily to professional mechanics and do-it-yourself enthusiasts
The company operates a vast network of stores across the United States, providing a wide range of products including batteries, brakes, engines, and maintenance supplies. Renowned for its customer service, O'Reilly Automotive offers various resources such as online ordering and a comprehensive parts catalog to ensure that customers can find the right products for their automotive needs. The company's commitment to quality and convenience positions it as a leader in the automotive aftermarket industry.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/31/2025 | 1,306.18 | 1,310.25 | 1,292.12 | 1,294.42 | 370,851 | 1,294.42 |
1/30/2025 | 1,301.87 | 1,311.78 | 1,297.50 | 1,310.16 | 306,114 | 1,310.16 |
1/29/2025 | 1,275.67 | 1,291.15 | 1,275.67 | 1,288.08 | 330,687 | 1,288.08 |
1/28/2025 | 1,289.35 | 1,289.93 | 1,264.42 | 1,278.34 | 354,797 | 1,278.34 |
1/27/2025 | 1,249.64 | 1,285.90 | 1,249.64 | 1,282.53 | 431,750 | 1,282.53 |
1/24/2025 | 1,259.53 | 1,261.19 | 1,243.55 | 1,254.00 | 239,540 | 1,254.00 |
1/23/2025 | 1,239.29 | 1,262.36 | 1,239.29 | 1,261.62 | 305,118 | 1,261.62 |
1/22/2025 | 1,238.13 | 1,249.31 | 1,231.67 | 1,241.33 | 449,760 | 1,241.33 |
1/21/2025 | 1,230.58 | 1,257.34 | 1,230.58 | 1,241.08 | 369,240 | 1,241.08 |
1/17/2025 | 1,227.97 | 1,227.97 | 1,210.98 | 1,216.79 | 278,680 | 1,216.79 |
1/16/2025 | 1,204.04 | 1,206.59 | 1,195.53 | 1,204.72 | 199,044 | 1,204.72 |
1/15/2025 | 1,207.97 | 1,217.04 | 1,202.98 | 1,204.04 | 282,477 | 1,204.04 |
1/14/2025 | 1,210.14 | 1,220.48 | 1,198.70 | 1,204.33 | 244,815 | 1,204.33 |
1/13/2025 | 1,195.04 | 1,215.03 | 1,193.77 | 1,210.14 | 353,787 | 1,210.14 |
1/10/2025 | 1,196.04 | 1,207.95 | 1,195.36 | 1,197.60 | 308,265 | 1,197.60 |
1/08/2025 | 1,199.89 | 1,209.16 | 1,196.15 | 1,205.74 | 255,442 | 1,205.74 |
1/07/2025 | 1,216.33 | 1,216.97 | 1,195.42 | 1,199.72 | 506,287 | 1,199.72 |
1/06/2025 | 1,197.64 | 1,223.06 | 1,196.32 | 1,210.47 | 301,105 | 1,210.47 |
1/03/2025 | 1,186.23 | 1,210.09 | 1,183.34 | 1,204.22 | 315,354 | 1,204.22 |
1/02/2025 | 1,184.15 | 1,194.94 | 1,182.38 | 1,187.71 | 294,117 | 1,187.71 |
12/31/2024 | 1,179.92 | 0.00 | 1,185.80 | 1,185.80 | 0 | 1,185.80 |
12/30/2024 | 1,195.28 | 1,195.28 | 1,174.50 | 1,179.92 | 371,528 | 1,179.92 |
12/27/2024 | 1,195.97 | 1,210.31 | 1,192.31 | 1,197.35 | 217,126 | 1,197.35 |
12/26/2024 | 1,211.98 | 1,224.15 | 1,206.21 | 1,206.78 | 266,580 | 1,206.78 |
12/24/2024 | 1,206.53 | 1,231.80 | 1,206.53 | 1,221.65 | 147,119 | 1,221.65 |
12/23/2024 | 1,210.23 | 1,210.34 | 1,195.55 | 1,207.26 | 309,288 | 1,207.26 |
12/20/2024 | 1,204.04 | 1,229.64 | 1,202.74 | 1,219.11 | 861,255 | 1,219.11 |
12/19/2024 | 1,225.14 | 1,234.50 | 1,217.99 | 1,220.20 | 182,610 | 1,220.20 |
12/18/2024 | 1,242.09 | 1,250.75 | 1,224.22 | 1,225.14 | 328,562 | 1,225.14 |
12/17/2024 | 1,268.86 | 1,274.50 | 1,242.15 | 1,246.08 | 493,746 | 1,246.08 |
12/16/2024 | 1,268.01 | 1,283.96 | 1,266.98 | 1,268.86 | 392,171 | 1,268.86 |
12/13/2024 | 1,268.83 | 1,281.95 | 1,264.15 | 1,270.60 | 203,098 | 1,270.60 |
12/12/2024 | 1,270.30 | 1,273.88 | 1,254.20 | 1,269.72 | 230,955 | 1,269.72 |
12/11/2024 | 1,266.35 | 1,275.80 | 1,261.93 | 1,269.01 | 274,352 | 1,269.01 |
12/10/2024 | 1,255.85 | 1,273.59 | 1,251.86 | 1,266.35 | 320,534 | 1,266.35 |
12/09/2024 | 1,258.66 | 1,265.52 | 1,240.23 | 1,254.90 | 312,542 | 1,254.90 |
12/06/2024 | 1,243.10 | 1,260.04 | 1,241.02 | 1,257.78 | 317,165 | 1,257.78 |
12/05/2024 | 1,239.49 | 1,245.73 | 1,226.78 | 1,234.81 | 276,268 | 1,234.81 |
12/04/2024 | 1,241.41 | 1,253.06 | 1,239.49 | 1,242.92 | 257,101 | 1,242.92 |
12/03/2024 | 1,250.50 | 1,252.50 | 1,237.63 | 1,247.99 | 263,585 | 1,247.99 |
12/02/2024 | 1,243.22 | 1,255.40 | 1,240.36 | 1,246.82 | 424,383 | 1,246.82 |
11/29/2024 | 1,239.67 | 1,251.60 | 1,239.67 | 1,243.22 | 149,427 | 1,243.22 |
11/27/2024 | 1,246.00 | 1,249.86 | 1,235.91 | 1,244.01 | 214,890 | 1,244.01 |
11/26/2024 | 1,231.36 | 1,245.54 | 1,223.04 | 1,244.22 | 374,969 | 1,244.22 |
11/25/2024 | 1,239.92 | 1,253.02 | 1,234.20 | 1,238.76 | 521,850 | 1,238.76 |
11/22/2024 | 1,216.79 | 1,228.81 | 1,213.98 | 1,227.37 | 338,578 | 1,227.37 |
11/21/2024 | 1,206.43 | 1,206.43 | 1,185.12 | 1,204.74 | 344,164 | 1,204.74 |
11/20/2024 | 1,200.59 | 1,202.49 | 1,181.45 | 1,188.87 | 405,949 | 1,188.87 |
11/19/2024 | 1,212.81 | 1,213.22 | 1,197.58 | 1,200.59 | 222,597 | 1,200.59 |
11/18/2024 | 1,207.36 | 1,222.16 | 1,207.36 | 1,216.67 | 397,072 | 1,216.67 |
11/15/2024 | 1,226.70 | 1,228.79 | 1,210.60 | 1,213.37 | 437,651 | 1,213.37 |
11/14/2024 | 1,240.25 | 1,255.30 | 1,220.76 | 1,224.40 | 414,452 | 1,224.40 |
11/13/2024 | 1,233.50 | 1,252.54 | 1,233.50 | 1,238.78 | 287,445 | 1,238.78 |
11/12/2024 | 1,234.92 | 1,244.50 | 1,228.25 | 1,236.85 | 298,350 | 1,236.85 |
11/11/2024 | 1,228.56 | 1,241.29 | 1,224.07 | 1,228.52 | 366,211 | 1,228.52 |
11/08/2024 | 1,228.04 | 1,233.80 | 1,216.77 | 1,217.70 | 320,697 | 1,217.70 |
11/07/2024 | 1,231.93 | 1,231.93 | 1,213.17 | 1,214.51 | 414,665 | 1,214.51 |
11/06/2024 | 1,194.74 | 1,239.65 | 1,191.31 | 1,234.15 | 563,437 | 1,234.15 |
11/05/2024 | 1,157.56 | 1,166.32 | 1,153.72 | 1,162.33 | 260,346 | 1,162.33 |
11/04/2024 | 1,151.69 | 1,165.16 | 1,151.27 | 1,157.56 | 358,069 | 1,157.56 |
11/01/2024 | 1,146.44 | 1,162.98 | 1,143.29 | 1,146.59 | 496,808 | 1,146.59 |