ORLY: O'reilly Automotive Inc.

As of Friday, August 22nd, 2025

$ 102.31

-0.56 -0.54%

Open: 103.37
High: 104.00
Low: 102.03
Volume: 3,467,085
Previous Close on Thursday, August 21st, 2025

$ 102.87

-1.13 -1.09%

Open: 103.71
High: 104.50
Low: 102.84
Volume: 4,172,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 103.37 104.00 102.03 102.31 3,467,085 -0.56 -0.54
2025-08-21 103.71 104.50 102.84 102.87 4,172,848 -1.13 -1.09
2025-08-20 103.89 104.53 103.14 104.00 5,327,676 +0.94 +0.91
2025-08-19 101.56 103.10 101.41 103.06 4,248,632 +1.67 +1.65
2025-08-18 101.91 102.12 100.99 101.39 4,127,966 -0.15 -0.15
2025-08-15 101.86 101.91 100.84 101.54 4,232,261 +0.04 +0.04
2025-08-14 102.94 103.34 101.40 101.50 7,235,649 -1.14 -1.11
2025-08-13 101.95 103.24 101.91 102.64 4,087,972 +0.75 +0.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 104.53
On 2025-08-20		 100.99
On 2025-08-18		 0.77 0.76 104.53
On 2025-08-20		 102.03
On 2025-08-22		 -2.39 102.73
10D 104.53
On 2025-08-20		 100.84
On 2025-08-15		 -1.02 -0.99 103.71
On 2025-08-11		 100.84
On 2025-08-15		 -2.77 102.48
20D 104.86
On 2025-08-07		 97.08
On 2025-07-28		 4.65 4.76 104.86
On 2025-08-07		 100.84
On 2025-08-15		 -3.83 101.63
WTD 104.53
On 2025-08-20		 100.99
On 2025-08-18		 0.77 0.76 104.53
On 2025-08-20		 102.03
On 2025-08-22		 -2.39 102.73
MTD 104.86
On 2025-08-07		 97.88
On 2025-08-01		 3.99 4.06 104.86
On 2025-08-07		 100.84
On 2025-08-15		 -3.83 102.42
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
HTH

Hilltop Holdings Inc.

34.66 +1.45 +4.37 600,787
SNDL

Sundial Growers Inc.

2.25 +0.01 +0.45 2,490,372
NNN

National Retail Properties Inc.

42.41 +0.28 +0.66 1,191,790
GFF

Griffon Corp.

75.54 +3.27 +4.52 391,037
ORLY

O'reilly Automotive Inc.

102.31 -0.56 -0.54 3,467,085