ORLY: O'reilly Automotive Inc.

As of Friday, December 12th, 2025

$ 94.11

+0.15 +0.16%

Open: 94.57
High: 94.93
Low: 93.68
Volume: 4,202,540
Previous Close on Thursday, December 11th, 2025

$ 93.96

+0.33 +0.35%

Open: 94.22
High: 94.84
Low: 93.74
Volume: 4,443,196

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 94.57 94.93 93.68 94.11 4,202,540 +0.15 +0.16
2025-12-11 94.22 94.84 93.74 93.96 4,443,196 +0.33 +0.35
2025-12-10 94.41 95.16 93.19 93.63 7,452,532 -0.62 -0.66
2025-12-09 97.81 98.13 93.16 94.25 8,978,421 -3.86 -3.93
2025-12-08 98.86 99.19 97.99 98.11 4,015,210 -0.78 -0.79
2025-12-05 99.56 99.85 97.95 98.89 4,487,005 -0.62 -0.62
2025-12-04 99.10 100.00 98.78 99.51 3,912,370 +0.90 +0.91
2025-12-03 99.71 101.12 98.11 98.61 4,205,657 -1.23 -1.23
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 99.19
On 2025-12-08		 93.16
On 2025-12-09		 -4.78 -4.83 99.19
On 2025-12-08		 93.16
On 2025-12-09		 -6.07 94.81
10D 102.46
On 2025-12-01		 93.16
On 2025-12-09		 -7.59 -7.46 102.46
On 2025-12-01		 93.16
On 2025-12-09		 -9.07 97.22
20D 102.46
On 2025-12-01		 93.16
On 2025-12-09		 -4.24 -4.31 102.46
On 2025-12-01		 93.16
On 2025-12-09		 -9.07 98.53
WTD 99.19
On 2025-12-08		 93.16
On 2025-12-09		 -4.78 -4.83 99.19
On 2025-12-08		 93.16
On 2025-12-09		 -6.07 94.81
MTD 102.46
On 2025-12-01		 93.16
On 2025-12-09		 -7.59 -7.46 102.46
On 2025-12-01		 93.16
On 2025-12-09		 -9.07 97.22
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

328.69 -0.61 -0.19 1,632,932
CUZ

Cousins Properties Incorporated

25.11 -0.05 -0.20 1,255,938
AIN

Albany International Corp.

52.16 -0.92 -1.73 411,955
ORLY

O'reilly Automotive Inc.

94.11 +0.15 +0.16 4,202,540