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

O'Reilly Automotive (NQ: ORLY )

1,091.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
May 31, 2019 368.85 372.16 366.29 371.37 549,200 -0.94(-0.25%)
May 30, 2019 368.57 373.14 366.44 372.31 441,805 +5.18(+1.41%)
May 29, 2019 368.20 370.49 363.44 367.13 611,470 -2.17(-0.59%)
May 28, 2019 368.67 376.28 368.58 369.30 774,065 +2.45(+0.67%)
May 24, 2019 368.49 372.33 362.24 366.85 671,700 +0.71(+0.19%)
May 23, 2019 365.18 367.90 362.12 366.14 705,663 -2.48(-0.67%)
May 22, 2019 360.97 369.82 360.10 368.62 929,840 +5.98(+1.65%)
May 21, 2019 356.31 363.80 356.31 362.64 869,876 +8.65(+2.44%)
May 20, 2019 350.58 355.76 349.84 353.99 562,522 +0.97(+0.27%)
May 17, 2019 351.44 357.89 350.36 353.02 606,300 +0.45(+0.13%)
May 16, 2019 353.80 356.66 351.17 352.57 646,953 -0.83(-0.23%)
May 15, 2019 352.78 356.10 351.97 353.40 814,444 -0.41(-0.12%)
May 14, 2019 355.03 355.42 349.71 353.81 819,712 -1.04(-0.29%)
May 13, 2019 360.66 361.46 353.91 354.85 749,527 -9.94(-2.72%)
May 10, 2019 365.55 368.62 358.54 364.79 747,600 -2.60(-0.71%)
May 09, 2019 364.38 367.83 361.66 367.39 716,001 -0.38(-0.10%)
May 08, 2019 368.28 370.35 364.65 367.77 676,893 -1.10(-0.30%)
May 07, 2019 373.12 375.71 366.61 368.87 590,838 -6.89(-1.83%)
May 06, 2019 372.49 377.06 370.50 375.76 599,095 -0.03(-0.01%)
May 03, 2019 382.37 383.11 375.48 375.79 672,100 -5.24(-1.38%)
May 02, 2019 373.00 381.61 372.20 381.03 722,759 +7.48(+2.00%)
May 01, 2019 377.69 381.80 373.28 373.55 651,005 -5.02(-1.33%)
Apr 30, 2019 373.72 378.88 370.50 378.57 803,286 +3.57(+0.95%)
Apr 29, 2019 380.95 383.77 373.35 375.00 771,787 -4.96(-1.31%)
Apr 26, 2019 380.63 381.01 374.03 379.96 1,097,500 -0.04(-0.01%)
Apr 25, 2019 380.43 382.20 367.12 380.00 2,223,077 -16.71(-4.21%)
Apr 24, 2019 396.75 400.93 394.46 396.71 802,153 +1.05(+0.27%)
Apr 23, 2019 393.12 398.92 392.46 395.66 906,132 +2.35(+0.60%)
Apr 22, 2019 397.43 398.60 392.06 393.31 704,323 -6.15(-1.54%)
Apr 18, 2019 401.00 402.61 397.23 399.46 774,600 -4.81(-1.19%)
Apr 17, 2019 407.42 408.20 403.12 404.27 502,298 -4.22(-1.03%)
Apr 16, 2019 410.08 414.63 406.29 408.49 572,639 -0.18(-0.04%)
Apr 15, 2019 405.34 409.71 404.20 408.67 457,086 +2.35(+0.58%)
Apr 12, 2019 407.85 408.84 404.11 406.32 490,800 -1.53(-0.38%)
Apr 11, 2019 406.26 409.33 403.19 407.85 554,265 +2.84(+0.70%)
Apr 10, 2019 401.46 405.14 398.88 405.01 471,489 +5.10(+1.28%)
Apr 09, 2019 400.67 401.46 397.55 399.91 378,727 -2.08(-0.52%)
Apr 08, 2019 400.76 404.16 397.45 401.99 496,464 +0.86(+0.21%)
Apr 05, 2019 399.63 403.79 398.17 401.13 486,500 +3.05(+0.77%)
Apr 04, 2019 397.00 398.41 394.00 398.08 341,762 +1.68(+0.42%)
Apr 03, 2019 396.37 398.07 394.16 396.40 578,995 +2.07(+0.52%)
Apr 02, 2019 393.00 395.05 390.54 394.33 534,963 +2.79(+0.71%)
Apr 01, 2019 391.40 394.42 388.85 391.54 746,338 +3.24(+0.83%)
Mar 29, 2019 389.64 391.78 387.63 388.30 797,200 -0.17(-0.04%)
Mar 28, 2019 388.77 390.36 384.08 388.47 436,506 +1.58(+0.41%)
Mar 27, 2019 385.38 388.23 381.98 386.89 424,043 +2.21(+0.57%)
Mar 26, 2019 387.11 387.80 382.64 384.68 435,468 -1.21(-0.31%)
Mar 25, 2019 381.50 387.11 377.36 385.89 487,201 +9.59(+2.55%)
Mar 22, 2019 383.44 385.81 375.98 376.30 457,900 -8.31(-2.16%)
Mar 21, 2019 375.19 385.00 373.25 384.61 514,491 +9.13(+2.43%)
Mar 20, 2019 372.97 378.02 371.26 375.48 457,112 +1.27(+0.34%)
Mar 19, 2019 375.82 379.39 373.02 374.21 431,884 -1.59(-0.42%)
Mar 18, 2019 369.26 378.33 368.96 375.80 653,227 +5.78(+1.56%)
Mar 15, 2019 368.86 371.06 363.27 370.02 1,154,700 +1.86(+0.51%)
Mar 14, 2019 366.03 368.48 362.79 368.16 687,906 +0.83(+0.23%)
Mar 13, 2019 366.95 369.60 365.01 367.33 573,209 +1.82(+0.50%)
Mar 12, 2019 367.35 368.36 361.54 365.51 514,343 -0.83(-0.23%)
Mar 11, 2019 365.00 367.71 362.55 366.34 501,462 +2.24(+0.62%)
Mar 08, 2019 368.00 368.03 362.21 364.10 488,900 -5.31(-1.44%)
Mar 07, 2019 371.58 372.63 368.18 369.41 423,017 -2.95(-0.79%)
Mar 06, 2019 376.02 376.73 371.22 372.36 500,258 -2.44(-0.65%)
Mar 05, 2019 371.98 377.69 369.65 374.80 557,142 +4.32(+1.17%)
Mar 04, 2019 371.46 376.00 366.79 370.48 701,080 -0.61(-0.16%)
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.