Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

O'Reilly Automotive (NQ: ORLY )

1,050.27 -3.86 (-0.37%)
Streaming Delayed Price Updated: 10:11 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 309.81 313.61 299.37 301.05 1,101,232 -17.14(-5.39%)
Mar 30, 2020 315.25 320.85 306.56 318.19 760,135 +4.76(+1.52%)
Mar 27, 2020 315.10 325.52 307.22 313.43 902,900 -13.31(-4.07%)
Mar 26, 2020 300.00 329.00 300.00 326.74 1,602,250 +27.82(+9.31%)
Mar 25, 2020 279.51 314.73 274.93 298.92 2,171,663 +21.79(+7.86%)
Mar 24, 2020 272.27 294.99 271.00 277.13 2,921,516 +16.21(+6.21%)
Mar 23, 2020 255.85 270.84 251.51 260.92 1,900,602 -2.85(-1.08%)
Mar 20, 2020 290.73 291.53 261.00 263.77 1,104,400 -26.76(-9.21%)
Mar 19, 2020 291.27 306.32 277.36 290.53 936,826 -3.19(-1.09%)
Mar 18, 2020 291.21 312.48 274.94 293.72 1,187,453 -33.82(-10.33%)
Mar 17, 2020 307.18 331.29 301.89 327.54 1,111,332 +27.89(+9.31%)
Mar 16, 2020 325.72 336.00 298.53 299.65 1,148,832 -54.65(-15.42%)
Mar 13, 2020 344.00 354.92 328.71 354.30 952,400 +24.01(+7.27%)
Mar 12, 2020 359.89 361.66 330.24 330.29 1,616,601 -44.06(-11.77%)
Mar 11, 2020 385.51 387.47 370.99 374.35 1,231,726 -19.17(-4.87%)
Mar 10, 2020 381.68 394.55 381.13 393.52 1,284,193 +19.89(+5.32%)
Mar 09, 2020 358.56 380.00 355.00 373.63 1,476,870 +5.55(+1.51%)
Mar 06, 2020 354.03 369.57 352.24 368.08 1,175,800 +6.75(+1.87%)
Mar 05, 2020 368.87 371.94 358.45 361.33 810,218 -15.87(-4.21%)
Mar 04, 2020 368.02 377.50 363.62 377.20 678,445 +13.03(+3.58%)
Mar 03, 2020 368.43 380.48 362.25 364.17 1,406,853 -14.22(-3.76%)
Mar 02, 2020 367.01 378.39 364.45 378.39 1,222,254 +9.67(+2.62%)
Feb 28, 2020 360.91 372.50 358.87 368.72 1,691,700 -1.75(-0.47%)
Feb 27, 2020 371.24 380.93 370.06 370.47 1,110,173 -7.22(-1.91%)
Feb 26, 2020 379.50 384.21 376.72 377.69 807,259 +0.34(+0.09%)
Feb 25, 2020 389.71 390.90 376.75 377.35 1,005,763 -10.42(-2.69%)
Feb 24, 2020 386.15 391.29 385.48 387.77 758,248 -3.73(-0.95%)
Feb 21, 2020 393.30 394.21 389.37 391.50 641,900 -3.68(-0.93%)
Feb 20, 2020 391.15 395.72 388.69 395.18 1,095,975 +3.03(+0.77%)
Feb 19, 2020 394.96 398.11 390.50 392.15 781,890 -3.84(-0.97%)
Feb 18, 2020 393.23 399.36 391.31 395.99 1,095,345 +5.10(+1.30%)
Feb 14, 2020 393.59 396.01 389.77 390.89 899,000 -1.71(-0.44%)
Feb 13, 2020 391.84 396.23 391.84 392.60 723,684 +0.13(+0.03%)
Feb 12, 2020 391.19 393.26 389.33 392.47 840,814 +2.71(+0.70%)
Feb 11, 2020 388.13 394.33 387.77 389.76 1,255,384 -1.55(-0.40%)
Feb 10, 2020 385.33 392.00 385.33 391.31 845,676 +3.62(+0.93%)
Feb 07, 2020 396.28 397.49 386.18 387.69 1,187,900 -10.44(-2.62%)
Feb 06, 2020 404.28 412.49 388.42 398.13 2,185,143 -21.08(-5.03%)
Feb 05, 2020 410.53 421.71 410.27 419.21 937,754 +11.62(+2.85%)
Feb 04, 2020 409.78 415.96 407.47 407.59 666,514 +1.36(+0.33%)
Feb 03, 2020 407.84 412.07 405.87 406.23 775,083 +0.13(+0.03%)
Jan 31, 2020 415.28 417.95 405.00 406.10 1,275,100 -13.78(-3.28%)
Jan 30, 2020 420.70 420.79 417.00 419.88 623,747 -4.25(-1.00%)
Jan 29, 2020 427.70 429.52 423.89 424.13 368,285 -3.93(-0.92%)
Jan 28, 2020 427.35 429.84 425.59 428.06 457,041 +1.25(+0.29%)
Jan 27, 2020 425.88 428.85 425.88 426.81 448,295 -3.96(-0.92%)
Jan 24, 2020 437.46 439.12 429.71 430.77 374,800 -5.28(-1.21%)
Jan 23, 2020 432.74 436.91 430.89 436.05 685,440 +0.34(+0.08%)
Jan 22, 2020 441.18 443.86 433.52 435.71 754,166 -4.89(-1.11%)
Jan 21, 2020 439.92 446.83 439.81 440.60 622,251 -0.08(-0.02%)
Jan 17, 2020 442.68 442.80 436.16 440.68 606,900 -0.39(-0.09%)
Jan 16, 2020 439.90 443.99 438.45 441.07 875,646 +2.92(+0.67%)
Jan 15, 2020 436.87 440.34 436.78 438.15 349,056 -0.36(-0.08%)
Jan 14, 2020 434.16 438.79 432.50 438.51 432,780 +3.01(+0.69%)
Jan 13, 2020 436.63 437.84 433.07 435.50 574,455 -1.35(-0.31%)
Jan 10, 2020 437.88 438.39 434.90 436.85 569,400 -0.52(-0.12%)
Jan 09, 2020 434.99 439.54 433.45 437.37 561,231 +5.47(+1.27%)
Jan 08, 2020 428.87 437.57 428.87 431.90 479,511 +3.13(+0.73%)
Jan 07, 2020 433.94 434.51 425.28 428.77 661,464 -5.89(-1.36%)
Jan 06, 2020 437.03 437.03 429.22 434.66 837,203 -4.09(-0.93%)
Jan 03, 2020 435.81 439.22 433.04 438.75 482,900 +1.23(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.