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

O'Reilly Automotive (NQ: ORLY )

1,092.70 +0.35 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Jan 03, 2023 842.43 843.88 833.51 840.72 455,504 -3.31(-0.39%)
Dec 30, 2022 840.52 844.30 839.47 844.03 284,081 +0.37(+0.04%)
Dec 29, 2022 847.45 849.40 841.30 843.66 265,711 -1.19(-0.14%)
Dec 28, 2022 842.38 851.19 840.28 844.85 334,009 +1.01(+0.12%)
Dec 27, 2022 837.21 847.51 836.24 843.84 265,168 +10.29(+1.23%)
Dec 23, 2022 823.78 835.42 823.00 833.55 188,404 +9.77(+1.19%)
Dec 22, 2022 834.65 834.65 821.12 823.78 372,586 -9.84(-1.18%)
Dec 21, 2022 826.74 836.30 819.35 833.62 398,632 +9.99(+1.21%)
Dec 20, 2022 820.57 831.13 815.93 823.63 432,276 +7.20(+0.88%)
Dec 19, 2022 811.35 828.01 811.11 816.43 523,980 +4.66(+0.57%)
Dec 16, 2022 806.82 815.33 800.38 811.77 1,180,658 +4.57(+0.57%)
Dec 15, 2022 809.99 811.97 801.42 807.20 485,942 -7.30(-0.90%)
Dec 14, 2022 820.92 826.17 807.17 814.50 529,429 -4.26(-0.52%)
Dec 13, 2022 844.72 845.14 815.72 818.76 521,401 -15.59(-1.87%)
Dec 12, 2022 831.07 834.89 824.16 834.35 342,883 +6.55(+0.79%)
Dec 09, 2022 834.30 836.36 826.58 827.80 327,186 -8.56(-1.02%)
Dec 08, 2022 832.04 839.74 831.65 836.36 324,089 +7.57(+0.91%)
Dec 07, 2022 828.72 834.48 821.50 828.79 558,037 -0.87(-0.10%)
Dec 06, 2022 840.00 841.19 820.80 829.66 681,746 -13.44(-1.59%)
Dec 05, 2022 849.70 851.45 840.32 843.10 331,610 -15.31(-1.78%)
Dec 02, 2022 848.93 859.23 846.81 858.41 365,655 +1.23(+0.14%)
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.