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

O'Reilly Automotive (NQ: ORLY )

1,090.94 -10.12 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2023 843.10 850.00 842.88 848.98 404,367 +7.48(+0.89%)
Mar 30, 2023 833.89 842.76 833.32 841.50 292,138 +9.42(+1.13%)
Mar 29, 2023 829.70 832.09 821.62 832.08 332,047 +3.23(+0.39%)
Mar 28, 2023 819.70 832.18 819.70 828.85 307,922 +9.81(+1.20%)
Mar 27, 2023 811.32 821.72 811.18 819.04 378,845 +8.28(+1.02%)
Mar 24, 2023 803.69 813.80 800.40 810.76 314,278 +9.38(+1.17%)
Mar 23, 2023 807.70 810.17 795.75 801.38 356,727 -7.59(-0.94%)
Mar 22, 2023 819.12 825.32 808.46 808.97 343,798 -10.66(-1.30%)
Mar 21, 2023 821.74 823.42 814.53 819.63 363,134 +3.57(+0.44%)
Mar 20, 2023 798.07 819.00 798.07 816.06 443,051 +18.19(+2.28%)
Mar 17, 2023 816.53 817.27 795.79 797.87 665,768 -21.63(-2.64%)
Mar 16, 2023 813.02 822.77 811.97 819.50 429,339 +1.24(+0.15%)
Mar 15, 2023 815.80 820.97 809.62 818.26 367,186 -2.97(-0.36%)
Mar 14, 2023 818.22 827.40 813.37 821.23 420,223 +3.00(+0.37%)
Mar 13, 2023 814.87 835.00 814.87 818.23 422,436 -1.69(-0.21%)
Mar 10, 2023 822.31 833.01 819.21 819.92 433,225 -2.39(-0.29%)
Mar 09, 2023 833.17 838.11 819.77 822.31 379,837 -8.25(-0.99%)
Mar 08, 2023 828.75 833.00 823.85 830.56 288,356 +1.84(+0.22%)
Mar 07, 2023 840.62 844.60 825.23 828.72 345,715 -10.72(-1.28%)
Mar 06, 2023 840.00 847.54 837.63 839.44 444,627 +1.41(+0.17%)
Mar 03, 2023 839.64 840.88 829.27 838.03 411,356 -2.86(-0.34%)
Mar 02, 2023 825.03 843.77 821.97 840.89 505,594 +16.67(+2.02%)
Mar 01, 2023 822.69 828.40 812.30 824.22 444,357 -5.88(-0.71%)
Feb 28, 2023 845.13 847.38 828.40 830.10 567,625 -15.86(-1.87%)
Feb 27, 2023 837.68 846.43 833.84 845.96 422,950 +14.14(+1.70%)
Feb 24, 2023 832.42 838.34 830.48 831.82 324,533 -9.34(-1.11%)
Feb 23, 2023 847.75 847.75 831.69 841.16 363,688 -1.35(-0.16%)
Feb 22, 2023 859.08 860.20 839.76 842.51 501,568 -17.62(-2.05%)
Feb 21, 2023 865.30 868.75 859.36 860.13 500,060 -12.88(-1.48%)
Feb 17, 2023 865.34 873.94 861.30 873.01 585,549 +11.01(+1.28%)
Feb 16, 2023 852.22 865.80 852.12 862.00 622,635 +0.77(+0.09%)
Feb 15, 2023 857.98 864.25 857.66 861.23 557,408 +0.23(+0.03%)
Feb 14, 2023 850.06 865.02 845.00 861.00 958,105 +11.51(+1.35%)
Feb 13, 2023 825.32 849.88 820.09 849.49 708,323 +24.17(+2.93%)
Feb 10, 2023 820.41 843.37 820.41 825.32 674,478 +8.32(+1.02%)
Feb 09, 2023 806.20 822.50 782.50 817.00 990,839 +29.64(+3.76%)
Feb 08, 2023 792.59 796.79 776.43 787.36 908,648 -13.66(-1.71%)
Feb 07, 2023 805.01 805.33 788.18 801.02 687,293 -8.43(-1.04%)
Feb 06, 2023 795.28 810.11 794.20 809.45 532,586 +14.61(+1.84%)
Feb 03, 2023 804.72 811.66 792.14 794.84 388,229 -10.82(-1.34%)
Feb 02, 2023 810.27 813.24 800.26 805.66 458,032 -2.27(-0.28%)
Feb 01, 2023 788.56 814.76 784.72 807.93 515,202 +15.58(+1.97%)
Jan 31, 2023 796.65 802.38 785.24 792.35 413,515 +2.72(+0.34%)
Jan 30, 2023 777.00 797.40 776.95 789.63 473,489 +18.46(+2.39%)
Jan 27, 2023 797.26 800.56 767.27 771.17 905,477 -29.46(-3.68%)
Jan 26, 2023 804.60 811.18 799.89 800.63 354,304 +0.16(+0.02%)
Jan 25, 2023 797.96 804.98 790.52 800.47 362,282 +1.38(+0.17%)
Jan 24, 2023 794.84 806.79 791.06 799.09 404,223 +4.69(+0.59%)
Jan 23, 2023 792.58 796.74 784.03 794.40 491,861 +1.02(+0.13%)
Jan 20, 2023 792.89 794.37 787.14 793.38 429,619 -0.35(-0.04%)
Jan 19, 2023 806.75 812.03 792.49 793.73 348,183 -11.35(-1.41%)
Jan 18, 2023 807.40 815.19 803.80 805.08 351,916 -4.66(-0.58%)
Jan 17, 2023 816.29 821.64 807.55 809.74 299,938 -5.73(-0.70%)
Jan 13, 2023 806.26 816.97 806.01 815.47 324,956 +4.62(+0.57%)
Jan 12, 2023 826.14 826.14 808.81 810.85 517,867 -14.65(-1.77%)
Jan 11, 2023 830.24 834.59 824.07 825.50 339,732 -1.38(-0.17%)
Jan 10, 2023 828.71 833.01 820.60 826.88 350,846 -1.83(-0.22%)
Jan 09, 2023 839.83 844.98 826.83 828.71 334,628 -13.81(-1.64%)
Jan 06, 2023 846.68 856.57 839.00 842.52 420,225 +8.23(+0.99%)
Jan 05, 2023 824.70 837.15 823.67 834.29 366,638 +7.55(+0.91%)
Jan 04, 2023 846.02 850.72 824.25 826.74 499,179 -13.98(-1.66%)
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.