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

O'Reilly Automotive (NQ: ORLY )

1,005.73 -0.25 (-0.02%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 17, 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 (%)
Oct 31, 2011 75.67 77.29 75.50 76.05 863,210 -0.02(-0.03%)
Oct 28, 2011 75.75 77.35 75.71 76.07 1,564,855 -0.06(-0.08%)
Oct 27, 2011 74.38 76.88 73.97 76.13 3,004,054 +5.93(+8.45%)
Oct 26, 2011 72.10 72.12 69.14 70.20 1,520,873 -0.71(-1.00%)
Oct 25, 2011 70.91 71.77 70.29 70.91 882,806 -0.15(-0.21%)
Oct 24, 2011 70.31 71.86 70.31 71.06 1,461,679 +0.64(+0.91%)
Oct 21, 2011 71.44 71.44 69.77 70.42 1,543,857 -0.32(-0.45%)
Oct 20, 2011 70.14 70.91 69.58 70.74 873,503 +0.85(+1.22%)
Oct 19, 2011 69.63 71.20 69.63 69.89 754,211 +0.15(+0.22%)
Oct 18, 2011 69.03 70.12 68.72 69.74 703,050 +0.74(+1.07%)
Oct 17, 2011 70.00 71.22 68.77 69.00 1,547,234 -0.82(-1.17%)
Oct 14, 2011 69.33 69.85 68.48 69.82 633,097 +1.11(+1.62%)
Oct 13, 2011 68.35 69.08 68.05 68.71 852,892 +0.34(+0.50%)
Oct 12, 2011 69.85 69.94 68.04 68.37 1,232,017 -1.28(-1.84%)
Oct 11, 2011 69.45 69.82 68.66 69.65 558,263 +0.08(+0.11%)
Oct 10, 2011 68.40 69.61 67.77 69.57 839,225 +1.90(+2.81%)
Oct 07, 2011 67.85 68.36 67.01 67.67 973,163 +0.10(+0.15%)
Oct 06, 2011 66.74 67.69 66.33 67.57 1,359,154 +0.66(+0.99%)
Oct 05, 2011 67.33 67.64 65.57 66.91 1,009,814 -0.35(-0.52%)
Oct 04, 2011 63.97 67.38 63.75 67.26 1,438,029 +2.29(+3.52%)
Oct 03, 2011 66.34 66.67 64.88 64.97 1,236,308 -1.66(-2.49%)
Sep 30, 2011 66.42 68.13 66.06 66.63 1,475,302 -0.72(-1.07%)
Sep 29, 2011 69.70 69.73 65.58 67.35 1,545,499 -1.46(-2.12%)
Sep 28, 2011 69.03 70.25 68.73 68.81 1,320,729 +0.25(+0.36%)
Sep 27, 2011 70.38 70.96 68.16 68.56 1,684,910 -0.80(-1.15%)
Sep 26, 2011 69.41 69.96 68.66 69.36 1,253,248 +0.22(+0.32%)
Sep 23, 2011 68.57 69.50 68.18 69.14 862,664 +0.53(+0.77%)
Sep 22, 2011 68.66 69.60 67.95 68.61 1,353,779 -1.18(-1.69%)
Sep 21, 2011 70.53 71.29 69.76 69.79 1,045,105 -0.63(-0.89%)
Sep 20, 2011 71.74 71.78 70.09 70.42 1,449,808 -1.30(-1.81%)
Sep 19, 2011 70.60 72.00 70.54 71.72 1,114,410 +0.58(+0.82%)
Sep 16, 2011 70.80 71.70 70.51 71.14 2,078,736 +0.51(+0.72%)
Sep 15, 2011 69.97 70.82 69.46 70.63 929,271 +0.88(+1.26%)
Sep 14, 2011 68.32 70.56 67.53 69.75 1,694,076 +1.64(+2.41%)
Sep 13, 2011 67.00 68.29 66.62 68.11 1,793,812 +1.35(+2.02%)
Sep 12, 2011 66.48 67.59 66.21 66.76 2,005,360 -0.53(-0.79%)
Sep 09, 2011 67.24 68.25 66.91 67.29 1,415,758 -0.12(-0.18%)
Sep 08, 2011 68.10 68.35 67.32 67.41 1,097,120 -1.02(-1.49%)
Sep 07, 2011 67.00 68.48 66.65 68.43 1,539,639 +1.83(+2.75%)
Sep 06, 2011 64.11 66.70 64.05 66.60 1,388,833 +0.85(+1.29%)
Sep 02, 2011 64.57 66.37 64.56 65.75 2,072,822 +0.03(+0.05%)
Sep 01, 2011 64.47 66.10 63.39 65.72 2,186,043 +0.84(+1.29%)
Aug 31, 2011 65.44 66.02 64.54 64.88 1,982,327 -0.27(-0.41%)
Aug 30, 2011 64.76 65.47 64.76 65.15 1,912,330 -0.09(-0.14%)
Aug 29, 2011 64.37 65.25 63.75 65.24 1,646,952 +1.31(+2.05%)
Aug 26, 2011 62.81 64.16 62.22 63.93 2,064,511 +1.00(+1.59%)
Aug 25, 2011 63.98 64.22 62.85 62.93 1,792,787 -1.03(-1.61%)
Aug 24, 2011 62.87 64.80 62.86 63.96 2,884,889 +0.77(+1.22%)
Aug 23, 2011 62.00 63.64 61.80 63.19 3,233,107 +1.35(+2.18%)
Aug 22, 2011 62.06 62.45 61.45 61.84 1,804,102 +0.77(+1.26%)
Aug 19, 2011 60.55 62.59 60.55 61.07 2,355,197 -0.29(-0.47%)
Aug 18, 2011 59.88 61.62 59.03 61.36 2,971,609 +0.30(+0.49%)
Aug 17, 2011 60.86 61.70 60.25 61.06 1,411,878 +0.40(+0.66%)
Aug 16, 2011 60.09 60.95 59.61 60.66 1,365,843 -0.08(-0.13%)
Aug 15, 2011 60.37 60.83 59.85 60.74 1,492,700 +0.51(+0.85%)
Aug 12, 2011 59.15 60.72 58.84 60.23 1,856,505 +1.21(+2.05%)
Aug 11, 2011 58.01 59.59 58.01 59.02 3,398,134 +1.49(+2.59%)
Aug 10, 2011 58.90 59.08 57.45 57.53 2,804,846 -2.46(-4.10%)
Aug 09, 2011 58.30 59.99 57.48 59.99 4,339,510 +2.48(+4.31%)
Aug 08, 2011 57.41 59.16 57.41 57.51 4,917,033 -0.84(-1.44%)
Aug 05, 2011 57.69 58.64 56.25 58.35 3,781,440 +1.44(+2.53%)
Aug 04, 2011 57.58 58.06 56.62 56.91 3,357,352 -1.22(-2.10%)
Aug 03, 2011 57.07 58.46 56.79 58.13 2,079,433 +1.15(+2.02%)
Aug 02, 2011 58.14 59.24 56.92 56.98 2,750,457 -1.71(-2.91%)
Aug 01, 2011 59.08 59.62 58.34 58.69 2,232,224 -0.81(-1.37%)
Jul 29, 2011 59.25 60.39 59.04 59.50 2,046,482 -0.04(-0.07%)
Jul 28, 2011 59.00 61.32 58.32 59.54 4,578,961 -1.91(-3.11%)
Jul 27, 2011 61.69 61.97 61.16 61.45 1,767,509 -0.66(-1.06%)
Jul 26, 2011 62.18 62.41 61.59 62.11 1,073,658 +0.05(+0.08%)
Jul 25, 2011 61.67 62.70 61.67 62.06 853,613 -0.13(-0.21%)
Jul 22, 2011 62.36 62.59 61.97 62.19 1,362,101 +0.29(+0.47%)
Jul 21, 2011 62.23 62.51 61.61 61.90 1,764,069 +0.01(+0.02%)
Jul 20, 2011 62.18 62.45 61.50 61.89 1,244,067 -0.47(-0.75%)
Jul 19, 2011 62.52 62.87 62.02 62.36 1,202,873 +0.16(+0.26%)
Jul 18, 2011 62.88 62.91 61.90 62.20 1,199,644 -0.89(-1.41%)
Jul 15, 2011 63.82 64.00 62.63 63.09 1,189,282 -0.60(-0.94%)
Jul 14, 2011 64.43 64.60 63.35 63.69 999,655 -0.65(-1.01%)
Jul 13, 2011 65.00 65.34 64.12 64.34 1,071,915 -0.30(-0.46%)
Jul 12, 2011 64.55 65.18 64.39 64.64 1,139,463 +0.22(+0.33%)
Jul 11, 2011 64.91 65.47 64.11 64.42 1,248,765 -1.00(-1.53%)
Jul 08, 2011 65.22 65.99 65.14 65.42 998,973 -0.35(-0.53%)
Jul 07, 2011 66.16 66.39 65.61 65.77 1,469,930 +0.07(+0.11%)
Jul 06, 2011 65.92 66.46 65.62 65.70 1,187,022 -0.34(-0.51%)
Jul 05, 2011 66.22 66.35 65.65 66.04 1,160,859 -0.17(-0.26%)
Jul 01, 2011 65.61 66.52 65.55 66.21 1,663,017 +0.70(+1.07%)
Jun 30, 2011 64.84 65.63 64.50 65.51 1,188,629 +0.91(+1.41%)
Jun 29, 2011 65.14 65.37 64.26 64.60 763,902 -0.39(-0.60%)
Jun 28, 2011 64.52 65.11 64.26 64.99 621,671 +0.59(+0.92%)
Jun 27, 2011 63.99 64.70 63.49 64.40 1,073,248 +0.40(+0.63%)
Jun 24, 2011 64.40 64.58 63.58 64.00 767,523 -0.60(-0.93%)
Jun 23, 2011 63.09 64.65 62.95 64.60 1,574,511 +1.04(+1.64%)
Jun 22, 2011 63.62 64.61 63.54 63.56 928,339 -0.19(-0.30%)
Jun 21, 2011 63.16 63.75 62.55 63.75 1,335,493 +0.75(+1.19%)
Jun 20, 2011 62.91 63.03 61.88 63.00 1,085,457 +0.98(+1.58%)
Jun 17, 2011 61.90 62.45 61.54 62.02 2,100,923 +0.85(+1.39%)
Jun 16, 2011 60.25 61.29 59.92 61.17 1,350,114 +1.20(+2.00%)
Jun 15, 2011 59.62 60.15 59.51 59.97 823,907 -0.11(-0.18%)
Jun 14, 2011 59.74 60.50 59.48 60.08 1,265,182 +0.58(+0.97%)
Jun 13, 2011 59.20 59.89 59.16 59.50 1,016,979 +0.23(+0.39%)
Jun 10, 2011 59.75 59.75 59.22 59.27 1,038,831 -0.53(-0.89%)
Jun 09, 2011 58.96 59.90 58.71 59.80 974,189 +0.84(+1.42%)
Jun 08, 2011 59.40 59.40 58.82 58.96 1,512,595 -0.53(-0.89%)
Jun 07, 2011 59.00 59.76 58.90 59.49 1,824,130 +0.57(+0.97%)
Jun 06, 2011 59.03 59.18 58.58 58.92 1,443,297 -0.07(-0.12%)
Jun 03, 2011 59.01 59.37 58.79 58.99 1,157,672 -0.18(-0.30%)
May 24, 2011 59.38 59.90 59.05 59.17 1,639,946 +0.15(+0.25%)
May 23, 2011 57.36 59.46 57.11 59.02 2,155,366 +1.13(+1.95%)
May 20, 2011 58.42 58.42 57.62 57.89 2,299,854 -0.70(-1.19%)
May 19, 2011 59.38 59.39 57.92 58.59 2,633,172 -1.60(-2.66%)
May 18, 2011 59.37 60.22 59.20 60.19 1,006,343 +0.68(+1.14%)
May 17, 2011 60.17 60.28 59.41 59.51 1,221,431 -0.75(-1.24%)
May 16, 2011 61.13 61.13 59.96 60.26 900,938 -0.64(-1.05%)
May 13, 2011 61.25 61.29 60.53 60.90 711,066 -0.27(-0.44%)
May 12, 2011 59.56 61.24 59.56 61.17 710,575 +0.40(+0.66%)
May 11, 2011 60.06 60.86 59.96 60.77 1,150,466 +0.51(+0.85%)
May 10, 2011 59.75 60.30 59.71 60.26 793,216 +0.60(+1.01%)
May 09, 2011 59.67 59.97 59.30 59.66 585,007 -0.04(-0.07%)
May 06, 2011 60.32 60.60 59.70 59.70 795,488 -0.17(-0.28%)
May 05, 2011 59.55 60.32 59.00 59.87 1,338,811 +0.22(+0.37%)
May 04, 2011 59.60 60.26 59.36 59.65 1,083,694 -0.02(-0.03%)
May 03, 2011 59.29 60.00 59.29 59.67 1,272,674 +0.12(+0.20%)
May 02, 2011 59.74 59.89 59.22 59.55 1,344,321 +0.49(+0.83%)
Apr 29, 2011 58.56 59.50 58.39 59.06 2,111,843 +0.51(+0.87%)
Apr 28, 2011 58.89 58.98 57.27 58.55 1,932,549 +0.10(+0.17%)
Apr 27, 2011 58.02 58.69 57.98 58.45 1,201,208 +0.48(+0.83%)
Apr 26, 2011 59.21 59.21 57.77 57.97 1,123,242 -0.10(-0.17%)
Apr 25, 2011 58.03 58.20 57.55 58.07 528,936 +0.04(+0.07%)
Apr 21, 2011 58.09 58.24 57.55 58.03 565,468 -0.06(-0.10%)
Apr 20, 2011 57.29 58.10 57.24 58.09 891,207 +1.45(+2.56%)
Apr 19, 2011 56.72 56.95 56.22 56.64 578,265 -0.14(-0.25%)
Apr 18, 2011 55.70 56.87 55.47 56.78 958,237 +0.44(+0.78%)
Apr 15, 2011 55.61 56.55 55.61 56.34 1,077,631 +0.50(+0.90%)
Apr 14, 2011 55.08 55.96 55.08 55.84 942,999 +0.46(+0.83%)
Apr 13, 2011 55.15 55.60 54.98 55.38 1,435,658 -0.67(-1.20%)
Apr 12, 2011 56.10 56.59 55.99 56.05 848,745 -0.26(-0.46%)
Apr 11, 2011 56.50 56.68 55.64 56.31 1,159,120 -0.19(-0.34%)
Apr 08, 2011 57.33 57.40 56.26 56.50 774,637 -0.70(-1.22%)
Apr 07, 2011 57.43 58.04 56.93 57.20 917,227 -0.29(-0.50%)
Apr 06, 2011 58.57 58.63 57.44 57.49 982,004 -0.74(-1.27%)
Apr 05, 2011 57.52 59.09 57.52 58.23 1,399,683 +0.56(+0.97%)
Apr 04, 2011 57.75 57.84 56.12 57.67 1,451,272 -0.21(-0.36%)
Apr 01, 2011 57.60 58.31 57.60 57.88 662,633 +0.42(+0.73%)
Mar 31, 2011 57.80 57.98 56.82 57.46 1,088,111 -0.39(-0.67%)
Mar 30, 2011 57.32 57.89 56.96 57.85 585,352 +1.02(+1.79%)
Mar 29, 2011 56.78 57.01 56.51 56.83 830,068 +0.11(+0.19%)
Mar 28, 2011 58.34 58.55 56.71 56.72 799,251 -1.40(-2.41%)
Mar 25, 2011 57.99 58.50 57.79 58.12 642,446 +0.23(+0.40%)
Mar 24, 2011 57.41 58.28 57.19 57.89 682,661 +0.76(+1.33%)
Mar 23, 2011 56.37 57.32 55.80 57.13 562,312 +0.62(+1.10%)
Mar 22, 2011 56.32 56.58 56.04 56.51 847,827 +0.06(+0.11%)
Mar 21, 2011 56.94 57.29 56.03 56.45 980,995 +0.98(+1.77%)
Mar 18, 2011 56.15 56.16 55.05 55.47 1,754,624 +0.01(+0.02%)
Mar 17, 2011 55.69 56.02 55.00 55.46 847,027 +0.39(+0.71%)
Mar 16, 2011 54.97 55.58 54.56 55.07 1,168,792 -0.26(-0.47%)
Mar 15, 2011 54.64 55.95 54.50 55.33 1,062,141 -0.24(-0.43%)
Mar 14, 2011 55.54 55.77 54.81 55.57 878,352 -0.45(-0.80%)
Mar 11, 2011 55.44 56.15 54.78 56.02 847,489 +0.29(+0.52%)
Mar 10, 2011 55.48 55.95 55.27 55.73 987,266 -0.23(-0.41%)
Mar 09, 2011 55.83 56.26 55.57 55.96 633,603 -0.04(-0.07%)
Mar 08, 2011 55.46 56.28 55.11 56.00 801,425 +0.62(+1.12%)
Mar 07, 2011 56.66 56.83 55.38 55.38 1,409,852 -1.00(-1.77%)
Mar 04, 2011 56.34 56.67 55.87 56.38 704,485 -0.17(-0.30%)
Mar 03, 2011 56.15 56.79 55.74 56.55 838,240 +0.64(+1.14%)
Mar 02, 2011 55.04 56.08 55.04 55.91 1,006,924 +0.76(+1.38%)
Mar 01, 2011 55.62 55.96 54.85 55.15 1,294,136 -0.43(-0.77%)
Feb 28, 2011 55.68 56.80 55.18 55.58 1,438,916 +0.24(+0.43%)
Feb 25, 2011 54.64 55.43 54.60 55.34 1,453,503 +0.76(+1.39%)
Feb 24, 2011 54.42 54.94 53.33 54.58 2,543,254 +0.16(+0.29%)
Feb 23, 2011 54.89 55.23 54.04 54.42 1,915,977 -0.60(-1.09%)
Feb 22, 2011 53.87 55.58 53.44 55.02 1,980,202 -0.23(-0.42%)
Feb 18, 2011 54.94 55.92 54.72 55.25 1,927,833 +0.00(+0.00%)
Feb 17, 2011 56.87 57.00 55.14 55.25 4,410,885 -3.03(-5.20%)
Feb 16, 2011 59.09 59.35 57.96 58.28 1,371,082 +0.58(+1.01%)
Feb 15, 2011 57.25 57.70 56.90 57.70 956,290 +0.37(+0.65%)
Feb 14, 2011 57.31 57.63 56.64 57.33 974,659 -0.30(-0.52%)
Feb 11, 2011 57.36 57.78 56.69 57.63 1,061,422 +0.24(+0.42%)
Feb 10, 2011 58.00 58.00 56.52 57.39 1,381,458 -0.92(-1.58%)
Feb 09, 2011 58.09 58.51 57.80 58.31 819,194 +0.10(+0.17%)
Feb 08, 2011 57.67 58.23 57.52 58.21 790,506 +0.47(+0.81%)
Feb 07, 2011 57.58 57.98 57.51 57.74 773,689 +0.16(+0.28%)
Feb 04, 2011 56.40 57.65 56.27 57.58 1,051,641 +1.08(+1.91%)
Feb 03, 2011 55.62 56.63 55.50 56.50 828,623 +0.85(+1.53%)
Feb 02, 2011 56.71 57.16 55.52 55.65 989,763 -1.27(-2.23%)
Feb 01, 2011 57.31 57.46 56.85 56.92 875,536 +0.09(+0.16%)
Jan 31, 2011 56.55 57.44 56.29 56.83 835,302 +0.32(+0.57%)
Jan 28, 2011 57.64 57.77 56.44 56.51 1,092,458 -1.22(-2.11%)
Jan 27, 2011 57.18 57.82 56.88 57.73 1,212,696 +0.74(+1.30%)
Jan 26, 2011 56.30 57.03 55.60 56.99 1,081,405 +0.70(+1.24%)
Jan 25, 2011 57.00 57.03 55.85 56.29 1,073,875 -0.96(-1.68%)
Jan 24, 2011 57.33 57.49 56.51 57.25 908,411 -0.25(-0.43%)
Jan 21, 2011 58.03 58.05 57.02 57.50 1,014,386 -0.38(-0.66%)
Jan 20, 2011 57.36 58.60 57.36 57.88 1,198,148 +0.48(+0.84%)
Jan 19, 2011 56.65 57.61 56.47 57.40 1,505,064 +0.49(+0.86%)
Jan 18, 2011 57.45 57.92 56.68 56.91 836,370 -0.40(-0.70%)
Jan 14, 2011 56.67 57.31 56.45 57.31 852,218 +0.60(+1.06%)
Jan 13, 2011 57.15 57.15 56.62 56.71 760,358 -0.45(-0.79%)
Jan 12, 2011 56.82 57.49 56.41 57.16 1,041,867 +0.91(+1.62%)
Jan 11, 2011 56.83 57.49 56.23 56.25 1,127,946 -0.51(-0.89%)
Jan 10, 2011 56.30 56.93 56.20 56.76 1,454,984 +0.33(+0.58%)
Jan 07, 2011 56.64 56.71 56.02 56.43 1,445,397 -0.01(-0.02%)
Jan 06, 2011 58.18 58.18 56.35 56.44 1,330,612 -1.83(-3.14%)
Jan 05, 2011 58.04 58.59 57.39 58.27 1,349,070 +0.16(+0.28%)
Jan 04, 2011 60.51 60.62 57.90 58.11 1,657,910 -2.58(-4.25%)
Jan 03, 2011 60.99 61.70 60.43 60.69 945,099 +0.27(+0.45%)
Dec 31, 2010 60.96 61.06 60.28 60.42 421,991 -0.53(-0.87%)
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.