Get the Stockscreener App
1,014.38
0.10%
+1.425
O'Reilly Automotive, Inc. Stock (ORLY) Price History
The historical daily chart and data for O'Reilly Automotive, Inc. stock (ORLY), show that the latest closing stock price as of May 06, 2024, is $1,014.38.
- O'Reilly Automotive, Inc. all-time high stock price is $1,169.11, occurred on March 21, 2024.
- The lowest O'Reilly Automotive, Inc. stock price recorded was $129.72 on February 03, 2014. Since then, O'Reilly Automotive, Inc.'s stock price has risen over 681.97% to $1,014.38 now.
- The 52-week high stock price for ORLY is $1,169.11, representing a 15.25% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for ORLY is $860.10, indicating a -15.21% decrease from the current share price, occurred on October 25, 2023.
- The closing price of O'Reilly Automotive, Inc. (ORLY) stock in the beginning of 2023 was $695.84. The stock closed the year at $844.03, a gain of over 21.30% for the year.
The table below shows more information about ORLY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $1,019.4 | $1,005.2 | $14.20 | 235,981.0 | +0.14% |
| May 03, 2024 | $1,019.5 | $1,003.4 | $16.13 | 415,391.0 | +0.67% |
| May 02, 2024 | $1,007.9 | $1,000.0 | $7.90 | 397,428.0 | +0.11% |
| May 01, 2024 | $1,018.0 | $1,004.2 | $13.81 | 608,061.0 | -0.80% |
| Apr 30, 2024 | $1,035.3 | $1,009.0 | $26.30 | 525,212.0 | -2.29% |
| Apr 29, 2024 | $1,041.1 | $1,026.8 | $14.31 | 295,522.0 | -0.66% |
| Apr 26, 2024 | $1,055.6 | $1,040.8 | $14.78 | 310,029.0 | -0.97% |
| Apr 25, 2024 | $1,067.1 | $1,005.8 | $61.37 | 915,335.0 | -3.53% |
| Apr 24, 2024 | $1,099.0 | $1,079.0 | $20.04 | 452,035.0 | +0.03% |
| Apr 23, 2024 | $1,100.8 | $1,086.4 | $14.31 | 326,963.0 | +0.08% |
| Apr 22, 2024 | $1,102.8 | $1,081.0 | $21.74 | 338,663.0 | +0.05% |
| Apr 19, 2024 | $1,105.0 | $1,081.1 | $23.86 | 289,658.0 | -0.92% |
| Apr 18, 2024 | $1,112.4 | $1,095.1 | $17.30 | 281,946.0 | +0.57% |
| Apr 17, 2024 | $1,103.3 | $1,091.1 | $12.16 | 324,770.0 | +0.49% |
| Apr 16, 2024 | $1,095.0 | $1,073.3 | $21.74 | 534,653.0 | +1.89% |
| Apr 15, 2024 | $1,094.3 | $1,068.7 | $25.61 | 324,874.0 | -0.67% |
| Apr 12, 2024 | $1,082.5 | $1,072.2 | $10.33 | 263,160.0 | -0.60% |
| Apr 11, 2024 | $1,094.9 | $1,076.8 | $18.06 | 299,606.0 | -0.92% |
| Apr 10, 2024 | $1,096.5 | $1,086.8 | $9.71 | 221,256.0 | -0.24% |
| Apr 09, 2024 | $1,118.2 | $1,089.3 | $28.90 | 290,095.0 | -1.05% |
| Apr 08, 2024 | $1,120.4 | $1,105.9 | $14.50 | 201,484.0 | -0.92% |
O'Reilly Automotive, Inc. Stock (ORLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of O'Reilly Automotive, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ORLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of O'Reilly Automotive, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
O'Reilly Automotive, Inc. Stock (ORLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1,019.5 | $1,000.0 | $19.46 | 1,656,861.0 | +0.11% |
| Apr, 2024 | $1,149.2 | $1,005.8 | $143.5 | 7,627,446.0 | -10.24% |
| Mar, 2024 | $1,169.1 | $1,071.6 | $97.54 | 6,408,550.0 | +3.81% |
| Feb, 2024 | $1,099.0 | $1,009.3 | $89.66 | 8,026,837.0 | +6.29% |
| Jan, 2024 | $1,047.6 | $914.5 | $133.1 | 8,592,638.0 | +7.68% |
O'Reilly Automotive, Inc. Stock (ORLY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $988.8 | $936.1 | $52.75 | 7,455,835.0 | -3.29% |
| Nov, 2023 | $1,006.0 | $925.5 | $80.46 | 7,710,543.0 | +5.58% |
| Oct, 2023 | $949.8 | $860.1 | $89.70 | 9,755,375.0 | +2.37% |
| Sep, 2023 | $963.7 | $905.2 | $58.50 | 7,347,156.0 | -3.28% |
| Aug, 2023 | $960.5 | $917.9 | $42.53 | 7,719,782.0 | +1.50% |
| Jul, 2023 | $975.7 | $914.4 | $61.33 | 7,915,675.0 | -3.09% |
| Jun, 2023 | $959.8 | $875.1 | $84.74 | 10,502,040.0 | +5.76% |
| May, 2023 | $964.6 | $873.8 | $90.80 | 9,986,277.0 | -1.53% |
| Apr, 2023 | $922.8 | $851.2 | $71.58 | 6,582,805.0 | +8.05% |
| Mar, 2023 | $850.0 | $795.7 | $54.25 | 9,092,608.0 | +2.27% |
| Feb, 2023 | $873.9 | $776.4 | $97.51 | 11,268,624.0 | +4.76% |
| Jan, 2023 | $856.6 | $767.3 | $89.30 | 8,444,545.0 | -6.12% |
O'Reilly Automotive, Inc. Stock (ORLY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $870.0 | $800.4 | $69.61 | 9,053,078.0 | -2.37% |
| Nov, 2022 | $870.9 | $805.2 | $65.67 | 9,654,292.0 | +3.27% |
| Oct, 2022 | $845.2 | $705.7 | $139.5 | 10,641,261.0 | +19.03% |
| Sep, 2022 | $729.6 | $680.0 | $49.57 | 10,582,646.0 | +0.89% |
| Aug, 2022 | $750.9 | $692.3 | $58.59 | 9,684,461.0 | -0.92% |
| Jul, 2022 | $711.9 | $624.9 | $87.02 | 8,910,631.0 | +11.37% |
| Jun, 2022 | $650.5 | $580.0 | $70.52 | 11,703,662.0 | -0.85% |
| May, 2022 | $652.3 | $562.9 | $89.40 | 16,011,998.0 | +5.05% |
| Apr, 2022 | $748.7 | $606.0 | $142.7 | 12,162,914.0 | -11.45% |
| Mar, 2022 | $705.0 | $645.7 | $59.29 | 13,730,773.0 | +5.50% |
| Feb, 2022 | $684.4 | $620.8 | $63.61 | 12,222,330.0 | -0.39% |
| Jan, 2022 | $708.7 | $629.5 | $79.20 | 10,187,657.0 | -7.71% |
0.26%
0.27%
Cap:
|
Volume (24h):