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 31, 2017 247.93 247.93 239.60 242.08 1,650,314 -5.55(-2.24%)
May 30, 2017 246.53 251.94 245.04 247.63 1,626,104 -0.85(-0.34%)
May 26, 2017 245.00 249.01 243.23 248.48 1,148,979 +4.63(+1.90%)
May 25, 2017 242.26 244.67 241.08 243.85 1,161,242 +3.84(+1.60%)
May 24, 2017 239.53 241.38 234.50 240.01 2,222,423 -0.17(-0.07%)
May 23, 2017 239.00 243.00 234.14 240.18 3,453,371 -8.28(-3.33%)
May 22, 2017 251.65 251.80 248.26 248.46 1,831,379 -2.90(-1.15%)
May 19, 2017 248.91 251.53 247.16 251.36 1,212,265 +1.58(+0.63%)
May 18, 2017 249.16 253.50 248.67 249.78 1,544,922 +0.87(+0.35%)
May 17, 2017 253.50 255.25 248.69 248.91 1,328,497 -6.00(-2.35%)
May 16, 2017 256.83 257.05 254.42 254.91 1,592,793 -3.22(-1.25%)
May 15, 2017 254.71 260.31 254.59 258.13 1,118,249 +2.63(+1.03%)
May 12, 2017 256.45 258.05 254.72 255.50 1,242,790 -0.78(-0.30%)
May 11, 2017 257.65 257.99 254.25 256.28 1,744,634 -1.21(-0.47%)
May 10, 2017 255.52 258.19 254.13 257.49 1,569,456 +1.74(+0.68%)
May 09, 2017 253.64 255.98 252.52 255.75 1,213,346 +1.93(+0.76%)
May 08, 2017 252.51 254.88 252.19 253.82 1,144,932 +1.12(+0.44%)
May 05, 2017 251.11 252.95 249.60 252.70 1,183,645 +1.88(+0.75%)
May 04, 2017 247.93 250.96 246.51 250.82 1,215,183 +3.88(+1.57%)
May 03, 2017 245.45 247.84 245.21 246.94 1,026,995 +1.12(+0.46%)
May 02, 2017 240.34 247.61 240.32 245.82 1,764,420 +4.12(+1.70%)
May 01, 2017 248.44 248.75 239.12 241.70 2,891,810 -6.45(-2.60%)
Apr 28, 2017 257.00 257.00 245.74 248.15 3,198,743 -9.04(-3.51%)
Apr 27, 2017 262.49 268.09 245.01 257.19 3,446,954 -7.88(-2.97%)
Apr 26, 2017 265.12 268.73 263.31 265.07 1,427,200 +1.11(+0.42%)
Apr 25, 2017 265.15 268.32 262.78 263.96 1,470,876 -5.32(-1.98%)
Apr 24, 2017 267.15 270.10 265.60 269.28 1,270,320 +3.92(+1.48%)
Apr 21, 2017 263.46 266.08 262.85 265.36 721,597 +2.36(+0.90%)
Apr 20, 2017 260.00 263.81 258.51 263.00 742,190 +4.13(+1.60%)
Apr 19, 2017 257.66 263.62 257.50 258.87 982,443 +2.81(+1.10%)
Apr 18, 2017 251.95 256.87 251.86 256.06 794,967 +2.11(+0.83%)
Apr 17, 2017 252.69 254.57 252.07 253.95 657,230 +1.96(+0.78%)
Apr 13, 2017 252.94 254.01 251.59 251.99 763,322 -1.04(-0.41%)
Apr 12, 2017 252.63 254.03 250.54 253.03 840,803 -1.71(-0.67%)
Apr 11, 2017 254.60 254.90 252.62 254.74 713,701 -0.17(-0.07%)
Apr 10, 2017 253.23 257.40 252.05 254.91 728,139 +1.72(+0.68%)
Apr 07, 2017 255.54 256.10 252.60 253.19 963,525 -1.18(-0.46%)
Apr 06, 2017 255.75 256.67 253.76 254.37 883,718 -0.80(-0.31%)
Apr 05, 2017 255.51 258.07 254.97 255.17 791,239 -0.34(-0.13%)
Apr 04, 2017 258.00 260.20 255.12 255.51 1,380,656 -3.18(-1.23%)
Apr 03, 2017 266.00 266.00 253.86 258.69 2,433,935 -11.15(-4.13%)
Mar 31, 2017 271.55 272.78 269.23 269.84 785,407 -2.57(-0.94%)
Mar 30, 2017 275.15 275.23 270.61 272.41 828,001 -2.37(-0.86%)
Mar 29, 2017 275.00 275.52 271.29 274.78 1,010,805 +5.07(+1.88%)
Mar 28, 2017 269.47 270.62 267.90 269.71 705,874 -0.09(-0.03%)
Mar 27, 2017 270.80 272.03 268.57 269.80 593,505 -1.96(-0.72%)
Mar 24, 2017 272.40 273.03 270.97 271.76 415,785 +0.31(+0.11%)
Mar 23, 2017 271.30 272.88 269.62 271.45 578,244 +0.05(+0.02%)
Mar 22, 2017 271.33 272.80 269.15 271.40 711,829 +0.90(+0.33%)
Mar 21, 2017 273.71 274.87 270.09 270.50 546,257 -2.58(-0.94%)
Mar 20, 2017 274.99 275.94 271.89 273.08 642,856 -1.12(-0.41%)
Mar 17, 2017 274.33 274.92 272.14 274.20 1,434,326 +2.14(+0.79%)
Mar 16, 2017 271.00 272.92 270.35 272.06 651,066 +1.35(+0.50%)
Mar 15, 2017 275.76 276.45 268.82 270.71 1,498,399 -4.68(-1.70%)
Mar 14, 2017 274.43 276.75 274.06 275.39 924,199 +0.96(+0.35%)
Mar 13, 2017 269.47 275.07 268.69 274.43 1,091,500 +4.80(+1.78%)
Mar 10, 2017 270.58 271.23 268.47 269.63 726,528 +0.49(+0.18%)
Mar 09, 2017 271.46 271.86 268.40 269.14 753,764 -2.31(-0.85%)
Mar 08, 2017 269.42 271.90 267.04 271.45 616,874 +1.63(+0.60%)
Mar 07, 2017 269.05 270.17 268.23 269.82 821,679 +0.96(+0.36%)
Mar 06, 2017 270.26 271.49 268.45 268.86 811,939 -1.79(-0.66%)
Mar 03, 2017 272.05 273.03 268.39 270.65 1,141,759 -1.33(-0.49%)
Mar 02, 2017 270.90 272.27 269.71 271.98 799,857 +0.46(+0.17%)
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.