O'Reilly Automotive (ORLY)
1,356.77
-19.22 (-1.40%)
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 |
|---|---|---|---|---|---|---|
| 3/03/2025 | 1,382.15 | 1,386.36 | 1,365.98 | 1,375.99 | 455,230 | 1,375.99 |
| 2/28/2025 | 1,361.85 | 1,378.76 | 1,351.74 | 1,373.64 | 366,055 | 1,373.64 |
| 2/27/2025 | 1,335.00 | 1,359.19 | 1,334.38 | 1,353.46 | 408,026 | 1,353.46 |
| 2/26/2025 | 1,345.50 | 1,346.77 | 1,323.43 | 1,330.42 | 318,502 | 1,330.42 |
| 2/25/2025 | 1,320.98 | 1,348.99 | 1,320.01 | 1,346.58 | 409,026 | 1,346.58 |
| 2/24/2025 | 1,311.61 | 1,316.06 | 1,305.44 | 1,314.91 | 375,035 | 1,314.91 |
| 2/21/2025 | 1,314.29 | 1,314.29 | 1,297.87 | 1,303.41 | 275,112 | 1,303.41 |
| 2/20/2025 | 1,295.16 | 1,312.85 | 1,293.08 | 1,312.44 | 278,210 | 1,312.44 |
| 2/19/2025 | 1,294.10 | 1,302.49 | 1,292.75 | 1,295.80 | 253,086 | 1,295.80 |
| 2/18/2025 | 1,312.08 | 1,312.08 | 1,285.16 | 1,295.82 | 377,937 | 1,295.82 |
| 2/14/2025 | 1,340.66 | 1,340.66 | 1,317.79 | 1,318.80 | 344,572 | 1,318.80 |
| 2/13/2025 | 1,331.68 | 1,340.89 | 1,326.52 | 1,335.68 | 249,932 | 1,335.68 |
| 2/12/2025 | 1,318.18 | 1,329.26 | 1,310.13 | 1,324.30 | 205,506 | 1,324.30 |
| 2/11/2025 | 1,311.73 | 1,324.99 | 1,300.10 | 1,323.94 | 391,452 | 1,323.94 |
| 2/10/2025 | 1,318.71 | 1,326.83 | 1,307.07 | 1,310.02 | 265,866 | 1,310.02 |
| 2/07/2025 | 1,326.02 | 1,350.00 | 1,314.70 | 1,316.75 | 348,138 | 1,316.75 |
| 2/06/2025 | 1,336.88 | 1,347.97 | 1,313.18 | 1,330.74 | 427,563 | 1,330.74 |
| 2/05/2025 | 1,341.40 | 1,350.27 | 1,335.43 | 1,348.24 | 528,028 | 1,348.24 |
| 2/04/2025 | 1,293.41 | 1,336.63 | 1,293.41 | 1,334.19 | 387,629 | 1,334.19 |
| 2/03/2025 | 1,297.50 | 1,317.99 | 1,291.10 | 1,316.06 | 438,948 | 1,316.06 |
| 1/31/2025 | 1,306.18 | 1,310.25 | 1,292.12 | 1,294.42 | 370,861 | 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 |