Skip to main content

O'Reilly Automotive (NQ: ORLY )

1,128.88 -6.64 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 529.68 539.62 529.17 535.12 596,441 +6.02(+1.14%)
May 27, 2021 533.04 533.65 527.46 529.10 617,738 -2.12(-0.40%)
May 26, 2021 535.61 535.61 529.90 531.22 461,869 -3.58(-0.67%)
May 25, 2021 536.88 538.14 531.00 534.80 520,243 -2.08(-0.39%)
May 24, 2021 545.96 547.97 536.47 536.88 318,120 -7.32(-1.35%)
May 21, 2021 547.74 551.58 541.76 544.20 606,471 -2.32(-0.42%)
May 20, 2021 542.19 550.99 542.19 546.52 342,979 +4.05(+0.75%)
May 19, 2021 543.25 544.96 536.65 542.47 424,073 -5.60(-1.02%)
May 18, 2021 556.00 556.92 546.64 548.07 450,988 -5.09(-0.92%)
May 17, 2021 557.23 558.00 550.61 553.16 446,161 -0.17(-0.03%)
May 14, 2021 556.98 557.29 549.70 553.33 636,608 -1.09(-0.20%)
May 13, 2021 549.01 558.00 548.17 554.42 514,201 +6.14(+1.12%)
May 12, 2021 558.59 561.48 546.80 548.28 531,228 -11.55(-2.06%)
May 11, 2021 561.79 564.00 549.99 559.83 546,025 -2.64(-0.47%)
May 10, 2021 564.00 568.63 562.33 562.47 485,785 +0.15(+0.03%)
May 07, 2021 557.60 563.73 557.10 562.32 471,273 +1.10(+0.20%)
May 06, 2021 562.90 564.00 557.76 561.22 452,101 +1.13(+0.20%)
May 05, 2021 559.72 561.89 551.54 560.09 560,819 +0.21(+0.04%)
May 04, 2021 553.53 560.00 551.35 559.88 570,066 +4.92(+0.89%)
May 03, 2021 555.10 561.98 554.21 554.96 546,416 +2.08(+0.38%)
Apr 30, 2021 543.94 553.43 543.02 552.88 668,100 +5.71(+1.04%)
Apr 29, 2021 532.25 547.56 530.23 547.17 794,694 +18.22(+3.44%)
Apr 28, 2021 533.49 536.43 527.19 528.95 482,230 -3.70(-0.69%)
Apr 27, 2021 528.71 534.65 527.75 532.65 361,691 +6.46(+1.23%)
Apr 26, 2021 530.83 531.73 524.47 526.19 288,010 -6.42(-1.21%)
Apr 23, 2021 531.03 536.72 525.90 532.61 323,900 +3.03(+0.57%)
Apr 22, 2021 533.26 534.23 526.98 529.58 380,750 -3.68(-0.69%)
Apr 21, 2021 536.13 538.30 532.86 533.26 371,666 -3.01(-0.56%)
Apr 20, 2021 537.98 539.82 531.68 536.27 509,357 +2.50(+0.47%)
Apr 19, 2021 534.59 539.82 531.34 533.77 521,074 +3.25(+0.61%)
Apr 16, 2021 522.14 534.00 520.93 530.52 995,100 +8.53(+1.63%)
Apr 15, 2021 520.00 525.31 510.70 521.99 503,579 +4.30(+0.83%)
Apr 14, 2021 516.09 519.02 512.59 517.69 359,105 +2.30(+0.45%)
Apr 13, 2021 518.80 518.89 512.66 515.39 367,073 -4.18(-0.80%)
Apr 12, 2021 519.17 521.27 514.57 519.57 526,999 +2.86(+0.55%)
Apr 09, 2021 508.92 517.48 506.87 516.71 423,000 +8.49(+1.67%)
Apr 08, 2021 515.23 515.23 507.49 508.22 361,087 -4.42(-0.86%)
Apr 07, 2021 513.96 516.29 510.07 512.64 261,034 -1.62(-0.32%)
Apr 06, 2021 507.52 516.92 506.51 514.26 440,859 +5.15(+1.01%)
Apr 05, 2021 511.00 512.88 508.00 509.11 597,005 +1.29(+0.25%)
Apr 01, 2021 509.61 510.00 504.12 507.82 362,100 +0.57(+0.11%)
Mar 31, 2021 509.13 511.44 505.36 507.25 672,368 -1.88(-0.37%)
Mar 30, 2021 507.92 512.24 504.05 509.13 518,910 +1.10(+0.22%)
Mar 29, 2021 507.79 509.44 504.98 508.03 509,745 +1.29(+0.25%)
Mar 26, 2021 498.83 507.27 494.15 506.74 622,800 +9.76(+1.96%)
Mar 25, 2021 488.23 498.27 484.54 496.98 472,327 +8.12(+1.66%)
Mar 24, 2021 484.80 493.00 484.80 488.86 465,254 +3.57(+0.74%)
Mar 23, 2021 493.03 495.78 484.80 485.29 505,744 -5.55(-1.13%)
Mar 22, 2021 488.89 493.39 484.76 490.84 686,426 +2.74(+0.56%)
Mar 19, 2021 482.28 492.39 480.38 488.10 1,296,100 +5.92(+1.23%)
Mar 18, 2021 477.01 484.93 477.01 482.18 457,532 -0.80(-0.17%)
Mar 17, 2021 486.50 486.82 480.86 482.98 446,398 -0.94(-0.19%)
Mar 16, 2021 484.20 485.06 480.39 483.92 347,460 -0.39(-0.08%)
Mar 15, 2021 483.43 486.30 477.26 484.31 363,484 +1.67(+0.35%)
Mar 12, 2021 474.23 483.99 473.24 482.64 391,800 +8.29(+1.75%)
Mar 11, 2021 473.77 477.53 472.26 474.35 381,832 +0.45(+0.09%)
Mar 10, 2021 465.30 476.11 463.41 473.90 427,234 +8.98(+1.93%)
Mar 09, 2021 472.97 479.91 464.46 464.92 611,057 -7.98(-1.69%)
Mar 08, 2021 469.73 480.44 466.50 472.90 680,486 +7.05(+1.51%)
Mar 05, 2021 450.00 467.23 447.45 465.85 748,500 +15.59(+3.46%)
Mar 04, 2021 454.97 459.96 448.16 450.26 789,363 -4.24(-0.93%)
Mar 03, 2021 448.98 458.37 448.48 454.50 723,132 +3.14(+0.70%)
Mar 02, 2021 450.45 452.75 446.56 451.36 695,414 +0.13(+0.03%)
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.