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

O'Reilly Automotive (NQ: ORLY )

1,054.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2018 272.85 272.86 268.35 269.41 1,182,916 -4.15(-1.52%)
May 30, 2018 270.10 273.87 268.04 273.56 673,123 +4.41(+1.64%)
May 29, 2018 266.40 270.30 265.26 269.15 592,472 +0.86(+0.32%)
May 25, 2018 268.29 268.29 268.29 0 -0.35(-0.13%)
May 24, 2018 270.29 271.50 265.11 268.64 756,294 -2.60(-0.96%)
May 23, 2018 266.58 271.31 266.32 271.24 774,212 +3.79(+1.42%)
May 22, 2018 280.02 280.40 264.50 267.45 1,135,748 -8.73(-3.16%)
May 21, 2018 273.85 278.83 272.28 276.18 653,554 +4.09(+1.50%)
May 18, 2018 273.90 273.90 270.61 272.09 521,001 -0.80(-0.29%)
May 17, 2018 270.49 276.34 269.96 272.89 692,319 +1.63(+0.60%)
May 16, 2018 273.38 274.96 269.93 271.26 616,216 -1.19(-0.44%)
May 15, 2018 271.81 273.55 266.64 272.45 734,855 -0.40(-0.15%)
May 14, 2018 269.67 274.95 267.75 272.85 841,931 +3.23(+1.20%)
May 11, 2018 264.96 270.89 263.06 269.62 724,308 +4.42(+1.67%)
May 10, 2018 265.55 265.55 261.75 265.20 507,072 -0.21(-0.08%)
May 09, 2018 266.17 267.89 258.73 265.41 1,003,259 -0.33(-0.12%)
May 08, 2018 262.95 266.20 261.09 265.74 791,128 +2.57(+0.98%)
May 07, 2018 259.98 264.00 259.41 263.17 777,977 +3.66(+1.41%)
May 04, 2018 257.18 262.30 256.19 259.51 662,108 +0.57(+0.22%)
May 03, 2018 258.64 260.99 255.16 258.94 613,257 -0.56(-0.22%)
May 02, 2018 258.26 261.98 255.75 259.50 829,829 +0.74(+0.29%)
May 01, 2018 254.09 259.75 254.09 258.76 843,013 +2.69(+1.05%)
Apr 30, 2018 263.98 264.57 256.07 256.07 1,239,328 -7.22(-2.74%)
Apr 27, 2018 259.23 265.00 256.53 263.29 1,551,195 +5.89(+2.29%)
Apr 26, 2018 254.94 262.00 249.50 257.40 3,738,433 +29.73(+13.06%)
Apr 25, 2018 224.40 229.59 224.40 227.67 1,729,396 +3.04(+1.35%)
Apr 24, 2018 224.33 227.62 223.08 224.63 1,111,451 +2.05(+0.92%)
Apr 23, 2018 222.24 224.46 220.94 222.58 643,238 +1.10(+0.50%)
Apr 20, 2018 222.76 223.68 217.64 221.48 897,464 -1.47(-0.66%)
Apr 19, 2018 225.81 226.58 221.63 222.95 931,496 -3.78(-1.67%)
Apr 18, 2018 225.31 229.10 224.74 226.73 857,771 +2.72(+1.21%)
Apr 17, 2018 226.76 227.34 223.51 224.01 898,577 -2.76(-1.22%)
Apr 16, 2018 227.26 229.36 223.76 226.77 733,789 +1.90(+0.84%)
Apr 13, 2018 231.15 232.22 222.72 224.87 1,374,745 -4.98(-2.17%)
Apr 12, 2018 232.21 234.12 229.79 229.85 754,421 -2.94(-1.26%)
Apr 11, 2018 234.68 236.33 232.30 232.79 796,608 -3.90(-1.65%)
Apr 10, 2018 235.24 237.85 232.42 236.69 691,784 +4.41(+1.90%)
Apr 09, 2018 237.08 239.35 231.85 232.28 857,815 -4.91(-2.07%)
Apr 06, 2018 242.64 243.40 234.36 237.19 661,852 -6.68(-2.74%)
Apr 05, 2018 243.93 245.00 239.28 243.87 633,447 +1.84(+0.76%)
Apr 04, 2018 234.25 242.77 234.06 242.03 800,112 +4.26(+1.79%)
Apr 03, 2018 236.63 240.83 234.23 237.77 757,099 +1.69(+0.72%)
Apr 02, 2018 245.48 247.36 232.34 236.08 1,206,804 -11.30(-4.57%)
Mar 29, 2018 247.38 247.38 247.38 0 +4.66(+1.92%)
Mar 28, 2018 239.40 245.49 239.26 242.72 673,748 +3.75(+1.57%)
Mar 27, 2018 246.66 247.69 238.26 238.97 894,077 -6.43(-2.62%)
Mar 26, 2018 242.94 245.97 241.10 245.40 887,240 +5.96(+2.49%)
Mar 23, 2018 241.37 245.99 239.38 239.44 863,844 -1.72(-0.71%)
Mar 22, 2018 244.90 247.47 240.97 241.16 971,519 -5.89(-2.38%)
Mar 21, 2018 247.43 251.90 246.90 247.05 629,603 -0.56(-0.23%)
Mar 20, 2018 249.63 250.57 246.88 247.61 466,440 -1.09(-0.44%)
Mar 19, 2018 250.16 254.11 246.43 248.70 754,837 -2.46(-0.98%)
Mar 16, 2018 250.08 253.34 248.30 251.16 942,339 +2.32(+0.93%)
Mar 15, 2018 249.55 252.31 248.50 248.84 465,858 -0.30(-0.12%)
Mar 14, 2018 251.40 253.15 248.19 249.14 503,486 -1.68(-0.67%)
Mar 13, 2018 250.13 253.44 248.15 250.82 646,553 +1.70(+0.68%)
Mar 12, 2018 250.52 251.01 246.01 249.12 708,264 -1.39(-0.55%)
Mar 09, 2018 244.44 250.83 243.25 250.51 641,775 +8.17(+3.37%)
Mar 08, 2018 244.42 244.79 241.66 242.34 664,063 -0.44(-0.18%)
Mar 07, 2018 250.50 242.43 242.78 880,271 -8.96(-3.56%)
Mar 06, 2018 246.78 252.78 245.64 251.74 661,269 +4.89(+1.98%)
Mar 05, 2018 240.00 246.91 240.00 246.85 744,538 +5.84(+2.42%)
Mar 02, 2018 242.33 244.13 237.70 241.01 934,884 -2.25(-0.92%)
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.