O'Reilly Automotive (ORLY)
1,270.60 +0.88 (0.07%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10/31/2024 | 1,161.00 | 1,168.80 | 1,151.05 | 1,153.14 | 473,523 | 1,153.14 |
| 10/30/2024 | 1,171.37 | 1,185.20 | 1,157.97 | 1,162.21 | 328,996 | 1,162.21 |
| 10/29/2024 | 1,195.55 | 1,195.63 | 1,175.53 | 1,175.90 | 470,605 | 1,175.90 |
| 10/28/2024 | 1,199.87 | 1,206.53 | 1,192.23 | 1,197.11 | 356,051 | 1,197.11 |
| 10/25/2024 | 1,208.26 | 1,215.75 | 1,193.69 | 1,195.22 | 238,280 | 1,195.22 |
| 10/24/2024 | 1,181.90 | 1,218.50 | 1,175.40 | 1,199.77 | 430,630 | 1,199.77 |
| 10/23/2024 | 1,195.40 | 1,208.10 | 1,195.40 | 1,199.25 | 494,768 | 1,199.25 |
| 10/22/2024 | 1,199.35 | 1,211.95 | 1,194.00 | 1,205.38 | 293,292 | 1,205.38 |
| 10/21/2024 | 1,214.46 | 1,221.18 | 1,208.94 | 1,219.01 | 267,777 | 1,219.01 |
| 10/18/2024 | 1,208.79 | 1,218.14 | 1,203.84 | 1,210.96 | 227,203 | 1,210.96 |
| 10/17/2024 | 1,199.09 | 1,207.32 | 1,193.75 | 1,204.22 | 177,082 | 1,204.22 |
| 10/16/2024 | 1,184.73 | 1,203.45 | 1,183.93 | 1,198.90 | 282,058 | 1,198.90 |
| 10/15/2024 | 1,203.42 | 1,221.05 | 1,183.58 | 1,190.00 | 355,316 | 1,190.00 |
| 10/14/2024 | 1,185.16 | 1,203.95 | 1,182.31 | 1,202.59 | 207,475 | 1,202.59 |
| 10/11/2024 | 1,178.94 | 1,190.32 | 1,175.72 | 1,187.53 | 176,554 | 1,187.53 |
| 10/10/2024 | 1,180.00 | 1,184.12 | 1,165.21 | 1,171.36 | 207,134 | 1,171.36 |
| 10/09/2024 | 1,169.00 | 1,186.91 | 1,163.96 | 1,177.16 | 259,513 | 1,177.16 |
| 10/08/2024 | 1,151.42 | 1,169.77 | 1,145.74 | 1,167.53 | 245,397 | 1,167.53 |
| 10/07/2024 | 1,153.49 | 1,171.39 | 1,147.74 | 1,151.42 | 249,584 | 1,151.42 |
| 10/04/2024 | 1,153.22 | 1,157.00 | 1,141.47 | 1,154.90 | 257,242 | 1,154.90 |
| 10/03/2024 | 1,147.56 | 1,151.91 | 1,138.89 | 1,149.31 | 189,674 | 1,149.31 |
| 10/02/2024 | 1,161.36 | 1,167.05 | 1,152.64 | 1,154.92 | 230,260 | 1,154.92 |
| 10/01/2024 | 1,153.66 | 1,166.20 | 1,145.39 | 1,161.99 | 303,833 | 1,161.99 |
| 9/30/2024 | 1,154.04 | 1,157.66 | 1,141.90 | 1,151.60 | 357,844 | 1,151.60 |
| 9/27/2024 | 1,164.70 | 1,164.70 | 1,138.60 | 1,146.03 | 334,653 | 1,146.03 |
| 9/26/2024 | 1,144.63 | 1,162.70 | 1,136.85 | 1,159.62 | 320,041 | 1,159.62 |
| 9/25/2024 | 1,136.75 | 1,143.86 | 1,129.83 | 1,142.81 | 289,417 | 1,142.81 |
| 9/24/2024 | 1,110.50 | 1,130.50 | 1,100.00 | 1,129.22 | 397,752 | 1,129.22 |
| 9/23/2024 | 1,116.55 | 1,121.60 | 1,107.95 | 1,119.84 | 366,498 | 1,119.84 |
| 9/20/2024 | 1,110.23 | 1,122.65 | 1,104.53 | 1,109.05 | 900,743 | 1,109.05 |
| 9/19/2024 | 1,136.57 | 1,145.91 | 1,111.39 | 1,115.65 | 367,864 | 1,115.65 |
| 9/18/2024 | 1,131.27 | 1,142.63 | 1,127.36 | 1,133.19 | 314,390 | 1,133.19 |
| 9/17/2024 | 1,129.36 | 1,137.43 | 1,123.06 | 1,127.92 | 284,957 | 1,127.92 |
| 9/16/2024 | 1,134.53 | 1,143.05 | 1,120.65 | 1,130.72 | 368,982 | 1,130.72 |