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 (%)
Aug 31, 2023 949.89 952.74 937.56 939.70 444,000 -12.45(-1.31%)
Aug 30, 2023 944.28 958.26 943.05 952.15 399,508 +5.53(+0.58%)
Aug 29, 2023 937.08 948.18 931.94 946.62 256,746 +12.19(+1.30%)
Aug 28, 2023 931.66 939.01 928.27 934.43 220,345 +3.39(+0.36%)
Aug 25, 2023 937.56 942.95 923.87 931.04 333,694 -4.10(-0.44%)
Aug 24, 2023 946.76 952.65 934.95 935.14 251,832 -12.03(-1.27%)
Aug 23, 2023 935.00 950.24 934.55 947.17 294,782 +13.14(+1.41%)
Aug 22, 2023 941.56 947.65 927.43 934.03 282,182 -11.46(-1.21%)
Aug 21, 2023 937.80 947.05 931.67 945.49 357,537 +7.49(+0.80%)
Aug 18, 2023 931.67 946.22 931.67 938.00 551,584 +6.33(+0.68%)
Aug 17, 2023 952.57 955.41 930.90 931.67 340,465 -19.39(-2.04%)
Aug 16, 2023 954.91 960.46 949.91 951.06 296,531 -0.30(-0.03%)
Aug 15, 2023 945.21 954.52 945.21 951.36 255,912 +6.21(+0.66%)
Aug 14, 2023 947.48 953.72 940.54 945.15 312,626 +1.59(+0.17%)
Aug 11, 2023 939.67 945.63 937.29 943.56 257,954 +6.92(+0.74%)
Aug 10, 2023 934.80 941.76 930.80 936.64 381,042 +6.90(+0.74%)
Aug 09, 2023 928.43 935.47 925.52 929.74 284,040 +0.54(+0.06%)
Aug 08, 2023 932.01 937.43 925.13 929.20 330,646 -2.56(-0.27%)
Aug 07, 2023 931.80 937.47 927.49 931.76 294,907 +5.83(+0.63%)
Aug 04, 2023 931.64 936.16 924.48 925.93 275,592 -4.85(-0.52%)
Aug 03, 2023 923.67 933.98 921.15 930.78 384,004 +12.32(+1.34%)
Aug 02, 2023 931.29 934.00 917.93 918.46 565,141 -12.59(-1.35%)
Aug 01, 2023 926.44 937.92 925.95 931.05 374,134 +5.26(+0.57%)
Jul 31, 2023 927.60 932.82 919.92 925.79 361,756 -3.00(-0.32%)
Jul 28, 2023 922.17 935.32 919.51 928.79 423,735 +9.18(+1.00%)
Jul 27, 2023 949.51 957.61 914.39 919.61 849,842 -46.01(-4.76%)
Jul 26, 2023 963.09 970.99 952.34 965.62 402,013 +1.31(+0.14%)
Jul 25, 2023 948.04 964.60 945.20 964.31 353,134 +6.33(+0.66%)
Jul 24, 2023 954.61 960.44 950.72 957.98 306,253 +1.75(+0.18%)
Jul 21, 2023 955.99 965.63 953.19 956.23 1,060,754 +4.00(+0.42%)
Jul 20, 2023 967.74 967.74 951.12 952.23 354,545 -11.22(-1.16%)
Jul 19, 2023 958.72 971.24 958.72 963.45 329,566 +1.04(+0.11%)
Jul 18, 2023 970.00 971.36 953.59 962.41 306,837 -6.55(-0.68%)
Jul 17, 2023 960.94 974.49 959.36 968.96 248,094 +7.55(+0.79%)
Jul 14, 2023 952.92 962.97 951.05 961.41 288,679 +5.35(+0.56%)
Jul 13, 2023 968.99 969.86 954.02 956.06 330,912 -13.17(-1.36%)
Jul 12, 2023 970.75 975.72 966.81 969.23 289,745 +1.67(+0.17%)
Jul 11, 2023 967.33 972.59 960.96 967.56 283,015 +6.47(+0.67%)
Jul 10, 2023 936.93 966.64 936.93 961.09 402,206 +26.62(+2.85%)
Jul 07, 2023 940.17 941.37 930.21 934.47 474,464 -9.86(-1.04%)
Jul 06, 2023 940.90 954.23 940.90 944.33 373,334 -3.51(-0.37%)
Jul 05, 2023 947.83 949.96 938.37 947.84 305,553 +0.76(+0.08%)
Jul 03, 2023 954.46 954.46 939.91 947.08 184,799 -8.22(-0.86%)
Jun 30, 2023 947.00 959.80 942.47 955.30 386,461 +17.88(+1.91%)
Jun 29, 2023 937.68 941.39 931.38 937.42 220,129 +0.39(+0.04%)
Jun 28, 2023 932.63 945.19 925.18 937.03 301,759 +1.64(+0.18%)
Jun 27, 2023 937.00 940.72 932.44 935.39 264,211 +3.74(+0.40%)
Jun 26, 2023 928.10 940.47 926.41 931.65 343,994 +6.89(+0.75%)
Jun 23, 2023 932.63 933.07 920.57 924.76 1,723,724 -7.79(-0.84%)
Jun 22, 2023 938.00 939.78 927.35 932.55 318,539 -5.38(-0.57%)
Jun 21, 2023 920.17 946.05 917.91 937.93 506,630 +20.44(+2.23%)
Jun 20, 2023 923.83 930.32 915.86 917.49 338,165 -1.53(-0.17%)
Jun 16, 2023 940.39 940.39 916.89 919.02 885,560 -8.65(-0.93%)
Jun 15, 2023 916.52 930.20 909.63 927.67 434,016 +18.03(+1.98%)
Jun 14, 2023 916.19 918.50 901.81 909.64 752,173 -6.63(-0.72%)
Jun 13, 2023 914.23 917.93 908.66 916.27 405,128 +4.49(+0.49%)
Jun 12, 2023 905.00 913.73 902.62 911.78 371,361 +4.79(+0.53%)
Jun 09, 2023 904.71 914.70 898.80 906.99 393,393 +0.31(+0.03%)
Jun 08, 2023 882.64 907.45 880.01 906.68 405,796 +23.57(+2.67%)
Jun 07, 2023 884.00 899.84 880.06 883.11 545,503 -2.82(-0.32%)
Jun 06, 2023 902.29 902.29 875.06 885.93 599,618 -16.18(-1.79%)
Jun 05, 2023 896.69 905.07 896.16 902.11 431,616 +6.77(+0.76%)
Jun 02, 2023 896.00 903.13 891.38 895.34 542,430 +0.06(+0.01%)
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.