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

O'Reilly Automotive (NQ: ORLY )

1,095.75 +4.29 (+0.39%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 23, 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 29, 2020 414.82 418.90 411.95 417.24 562,600 +4.11(+0.99%)
May 28, 2020 415.00 417.79 411.29 413.13 452,879 -2.15(-0.52%)
May 27, 2020 402.96 416.29 401.95 415.28 699,717 +16.16(+4.05%)
May 26, 2020 413.08 416.19 397.69 399.12 851,046 -5.87(-1.45%)
May 22, 2020 403.33 405.40 398.50 404.99 449,600 +0.71(+0.18%)
May 21, 2020 407.88 411.37 400.02 404.28 458,407 -2.83(-0.70%)
May 20, 2020 410.00 413.92 403.25 407.11 592,352 -2.67(-0.65%)
May 19, 2020 410.00 417.00 405.95 409.78 671,236 -0.11(-0.03%)
May 18, 2020 416.30 423.31 408.84 409.89 953,186 +2.77(+0.68%)
May 15, 2020 394.75 408.17 392.07 407.12 969,300 +8.52(+2.14%)
May 14, 2020 386.66 398.93 377.27 398.60 587,925 +8.71(+2.23%)
May 13, 2020 392.43 398.97 385.13 389.89 741,375 -4.42(-1.12%)
May 12, 2020 397.75 400.94 393.76 394.31 498,814 -4.59(-1.15%)
May 11, 2020 396.53 402.21 394.36 398.90 515,257 -3.61(-0.90%)
May 08, 2020 394.13 405.35 393.51 402.51 641,300 +16.06(+4.16%)
May 07, 2020 401.00 407.00 384.76 386.45 810,160 -11.31(-2.84%)
May 06, 2020 394.03 402.95 388.50 397.76 885,544 +7.38(+1.89%)
May 05, 2020 390.00 395.41 388.52 390.38 540,916 +2.17(+0.56%)
May 04, 2020 374.74 388.79 373.14 388.21 577,739 +11.84(+3.15%)
May 01, 2020 379.39 382.33 373.57 376.37 559,100 -9.97(-2.58%)
Apr 30, 2020 387.19 389.52 382.85 386.34 568,045 -4.68(-1.20%)
Apr 29, 2020 390.90 394.50 387.19 391.02 556,410 +6.52(+1.70%)
Apr 28, 2020 398.59 399.99 383.64 384.50 919,880 -5.00(-1.28%)
Apr 27, 2020 385.92 394.65 384.83 389.50 589,453 +4.68(+1.22%)
Apr 24, 2020 381.98 390.04 375.87 384.82 699,700 +10.29(+2.75%)
Apr 23, 2020 386.45 389.59 366.18 374.53 1,589,809 +6.27(+1.70%)
Apr 22, 2020 362.51 371.00 361.01 368.26 997,463 +9.96(+2.78%)
Apr 21, 2020 368.37 373.55 357.62 358.30 1,031,796 -15.36(-4.11%)
Apr 20, 2020 368.39 376.55 365.04 373.66 737,731 +0.15(+0.04%)
Apr 17, 2020 377.73 385.55 365.59 373.51 669,300 +5.83(+1.59%)
Apr 16, 2020 361.77 374.94 357.00 367.68 976,601 +13.79(+3.90%)
Apr 15, 2020 347.00 356.00 344.50 353.89 467,737 -2.46(-0.69%)
Apr 14, 2020 352.98 362.94 352.98 356.35 643,816 +8.43(+2.42%)
Apr 13, 2020 341.28 348.94 332.16 347.92 485,191 +5.48(+1.60%)
Apr 09, 2020 342.95 351.96 338.25 342.44 867,000 +2.41(+0.71%)
Apr 08, 2020 338.55 353.86 336.30 340.03 1,002,325 +3.76(+1.12%)
Apr 07, 2020 345.00 348.97 329.19 336.27 940,684 +2.84(+0.85%)
Apr 06, 2020 311.37 337.80 309.48 333.43 1,115,426 +38.05(+12.88%)
Apr 03, 2020 300.97 302.97 289.31 295.38 1,019,700 -8.11(-2.67%)
Apr 02, 2020 288.94 303.94 288.94 303.49 1,139,439 +16.24(+5.65%)
Apr 01, 2020 288.42 300.97 283.59 287.25 1,184,767 -13.80(-4.58%)
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%)
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.