Skip to main content

O'Reilly Automotive (NQ: ORLY )

1,043.93 -10.20 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 1037 1046 1022 1023 330,865 -18.07(-1.74%)
Jan 30, 2024 1030 1048 1027 1041 256,809 +11.11(+1.08%)
Jan 29, 2024 1024 1033 1017 1030 255,885 +7.50(+0.73%)
Jan 26, 2024 1026 1029 1018 1023 268,003 -1.53(-0.15%)
Jan 25, 2024 1024 1024 1014 1024 340,191 +5.59(+0.55%)
Jan 24, 2024 1026 1026 1010 1018 370,810 -6.87(-0.67%)
Jan 23, 2024 1038 1040 1011 1025 474,328 -10.62(-1.03%)
Jan 22, 2024 1029 1039 1016 1036 362,163 +7.84(+0.76%)
Jan 19, 2024 1016 1037 1015 1028 679,795 +12.57(+1.24%)
Jan 18, 2024 987.08 1016 987.08 1016 516,775 +23.37(+2.36%)
Jan 17, 2024 991.14 1004 983.98 992.16 511,866 +1.91(+0.19%)
Jan 16, 2024 956.99 996.83 956.49 990.25 581,516 +37.19(+3.90%)
Jan 12, 2024 948.38 957.90 941.06 953.06 334,315 +8.45(+0.89%)
Jan 11, 2024 937.61 947.17 935.75 944.61 330,930 +8.06(+0.86%)
Jan 10, 2024 927.46 937.81 927.46 936.55 404,171 +8.65(+0.93%)
Jan 09, 2024 924.38 929.14 921.25 927.90 380,015 -0.04(-0.00%)
Jan 08, 2024 926.59 933.62 914.50 927.94 611,746 +2.54(+0.27%)
Jan 05, 2024 935.00 937.80 924.40 925.40 468,029 -10.40(-1.11%)
Jan 04, 2024 945.50 951.26 935.08 935.80 372,905 -7.91(-0.84%)
Jan 03, 2024 952.10 958.54 941.38 943.71 465,710 -1.27(-0.13%)
Jan 02, 2024 948.89 965.68 943.33 944.98 399,095 -5.10(-0.54%)
Dec 29, 2023 944.49 950.83 941.30 950.08 350,012 +8.87(+0.94%)
Dec 28, 2023 945.69 945.84 939.36 941.21 232,883 -1.34(-0.14%)
Dec 27, 2023 940.00 943.84 936.09 942.55 203,545 +0.49(+0.05%)
Dec 26, 2023 950.68 952.89 940.42 942.06 258,434 -10.00(-1.05%)
Dec 22, 2023 957.55 962.56 951.32 952.06 335,172 -5.49(-0.57%)
Dec 21, 2023 953.82 962.14 952.85 957.55 243,310 +7.30(+0.77%)
Dec 20, 2023 963.00 969.09 950.00 950.25 299,567 -14.01(-1.45%)
Dec 19, 2023 963.78 966.66 958.69 964.26 292,755 +4.13(+0.43%)
Dec 18, 2023 952.98 964.26 952.98 960.13 406,690 +8.56(+0.90%)
Dec 15, 2023 948.70 952.39 936.06 951.57 944,911 +0.45(+0.05%)
Dec 14, 2023 983.72 983.72 945.53 951.12 612,699 -32.29(-3.28%)
Dec 13, 2023 976.55 988.00 974.02 983.41 366,233 +10.62(+1.09%)
Dec 12, 2023 971.82 973.22 967.08 972.79 281,746 +7.27(+0.75%)
Dec 11, 2023 955.03 969.62 953.30 965.52 355,718 +19.64(+2.08%)
Dec 08, 2023 952.99 957.98 941.93 945.88 422,768 -7.83(-0.82%)
Dec 07, 2023 988.00 988.00 953.14 953.71 591,178 -31.49(-3.20%)
Dec 06, 2023 982.35 986.79 979.01 985.20 373,381 +7.23(+0.74%)
Dec 05, 2023 982.08 982.22 970.60 977.97 322,885 -5.25(-0.53%)
Dec 04, 2023 978.48 988.16 970.55 983.22 470,040 +2.70(+0.28%)
Dec 01, 2023 984.50 988.81 978.28 980.52 321,681 -1.86(-0.19%)
Nov 30, 2023 975.12 982.81 971.10 982.38 534,613 +8.44(+0.87%)
Nov 29, 2023 975.70 977.75 969.78 973.94 275,763 -3.49(-0.36%)
Nov 28, 2023 987.08 988.93 972.02 977.43 272,105 -5.70(-0.58%)
Nov 27, 2023 984.65 990.07 982.15 983.13 283,198 -4.03(-0.41%)
Nov 24, 2023 992.60 992.60 984.76 987.16 97,609 -4.30(-0.43%)
Nov 22, 2023 984.56 995.07 982.35 991.46 254,349 +7.87(+0.80%)
Nov 21, 2023 979.91 988.07 977.29 983.59 284,230 +4.98(+0.51%)
Nov 20, 2023 970.00 982.73 965.49 978.61 339,179 +10.06(+1.04%)
Nov 17, 2023 981.51 981.51 965.73 968.55 418,111 -3.44(-0.35%)
Nov 16, 2023 976.90 980.22 969.20 971.99 588,401 -1.35(-0.14%)
Nov 15, 2023 981.40 983.59 970.22 973.34 661,841 -9.62(-0.98%)
Nov 14, 2023 1001 1006 980.18 982.96 506,685 -12.96(-1.30%)
Nov 13, 2023 986.29 999.14 985.53 995.92 321,186 +9.70(+0.98%)
Nov 10, 2023 980.66 989.69 977.67 986.22 323,604 +8.08(+0.83%)
Nov 09, 2023 971.49 982.75 969.19 978.14 370,667 +4.44(+0.46%)
Nov 08, 2023 975.00 980.64 968.87 973.70 251,233 -0.91(-0.09%)
Nov 07, 2023 958.82 975.82 952.89 974.61 429,429 +18.51(+1.94%)
Nov 06, 2023 956.19 960.08 951.90 956.10 255,720 +3.26(+0.34%)
Nov 03, 2023 950.00 959.35 950.00 952.84 309,536 +4.75(+0.50%)
Nov 02, 2023 937.29 957.88 937.29 948.09 492,004 +2.43(+0.26%)
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.