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

O'Reilly Automotive (NQ: ORLY )

1,012.95 +6.72 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2022 712.50 713.60 701.02 703.35 517,196 -8.41(-1.18%)
Sep 29, 2022 709.69 713.92 701.43 711.76 444,868 -5.87(-0.82%)
Sep 28, 2022 701.07 722.14 696.72 717.63 533,513 +24.44(+3.53%)
Sep 27, 2022 694.59 704.34 691.16 693.19 503,142 -0.53(-0.08%)
Sep 26, 2022 687.94 703.54 687.94 693.72 533,864 +5.49(+0.80%)
Sep 23, 2022 689.53 695.34 680.00 688.23 461,970 -5.33(-0.77%)
Sep 22, 2022 693.78 696.53 684.15 693.56 385,680 -1.87(-0.27%)
Sep 21, 2022 706.34 711.07 695.42 695.42 486,782 -5.65(-0.81%)
Sep 20, 2022 690.66 703.99 688.54 701.07 452,384 +5.79(+0.83%)
Sep 19, 2022 693.35 703.19 685.89 695.28 808,775 +1.77(+0.26%)
Sep 16, 2022 687.08 695.03 683.40 693.51 1,093,417 +4.64(+0.67%)
Sep 15, 2022 693.36 694.46 683.11 688.87 496,337 -0.56(-0.08%)
Sep 14, 2022 699.93 699.93 681.60 689.43 479,451 -6.25(-0.90%)
Sep 13, 2022 715.36 720.83 694.15 695.68 562,688 -31.74(-4.36%)
Sep 12, 2022 724.11 729.57 723.82 727.42 471,602 +6.40(+0.89%)
Sep 09, 2022 729.00 729.04 720.45 721.02 352,361 -7.62(-1.05%)
Sep 08, 2022 721.85 728.73 719.61 728.64 300,701 +4.23(+0.58%)
Sep 07, 2022 711.12 726.77 710.15 724.41 439,436 +16.88(+2.39%)
Sep 06, 2022 702.06 713.49 701.99 707.53 467,875 +4.83(+0.69%)
Sep 02, 2022 710.18 712.50 699.03 702.70 421,085 -3.77(-0.53%)
Sep 01, 2022 699.31 707.23 696.31 706.47 369,512 +9.35(+1.34%)
Aug 31, 2022 695.61 703.04 694.24 697.12 435,433 -1.14(-0.16%)
Aug 30, 2022 704.32 706.65 696.26 698.26 400,939 -6.51(-0.92%)
Aug 29, 2022 694.67 707.99 692.29 704.77 435,196 +5.98(+0.86%)
Aug 26, 2022 718.52 718.98 697.48 698.79 368,740 -14.94(-2.09%)
Aug 25, 2022 711.21 714.26 699.92 713.73 414,755 +2.52(+0.35%)
Aug 24, 2022 715.00 717.75 709.37 711.21 524,711 -8.88(-1.23%)
Aug 23, 2022 726.20 729.69 718.68 720.09 275,155 -4.29(-0.59%)
Aug 22, 2022 735.00 735.00 723.63 724.38 339,836 -12.17(-1.65%)
Aug 19, 2022 735.10 739.53 731.49 736.55 337,450 -0.17(-0.02%)
Aug 18, 2022 744.21 746.98 735.62 736.72 304,476 -7.04(-0.95%)
Aug 17, 2022 742.59 748.03 738.83 743.76 424,591 +1.17(+0.16%)
Aug 16, 2022 734.18 750.88 734.18 742.59 475,711 +4.63(+0.63%)
Aug 15, 2022 730.21 739.24 728.50 737.96 310,536 +6.37(+0.87%)
Aug 12, 2022 721.16 732.48 718.67 731.59 515,613 +12.18(+1.69%)
Aug 11, 2022 722.78 725.00 714.34 719.41 408,541 -0.42(-0.06%)
Aug 10, 2022 722.94 729.76 717.77 719.83 561,303 +2.81(+0.39%)
Aug 09, 2022 710.19 725.39 709.63 717.02 667,212 +4.75(+0.67%)
Aug 08, 2022 714.31 717.38 708.20 712.27 322,726 +3.26(+0.46%)
Aug 05, 2022 702.33 709.86 697.78 709.01 330,431 +2.09(+0.30%)
Aug 04, 2022 707.95 711.82 703.54 706.92 473,025 +1.57(+0.22%)
Aug 03, 2022 709.68 712.63 701.26 705.35 506,684 -3.12(-0.44%)
Aug 02, 2022 706.68 711.66 701.09 708.47 449,383 -0.52(-0.07%)
Aug 01, 2022 701.27 711.10 699.56 708.99 442,433 +5.40(+0.77%)
Jul 29, 2022 702.33 706.91 698.00 703.59 472,642 -3.42(-0.48%)
Jul 28, 2022 673.88 711.87 671.20 707.01 852,404 +17.61(+2.55%)
Jul 27, 2022 675.79 690.20 665.45 689.40 775,721 +14.05(+2.08%)
Jul 26, 2022 676.51 681.91 672.46 675.35 556,577 -9.85(-1.44%)
Jul 25, 2022 689.11 690.99 683.15 685.20 326,189 -3.00(-0.44%)
Jul 22, 2022 689.95 695.31 686.69 688.20 338,440 +2.34(+0.34%)
Jul 21, 2022 688.50 689.57 677.68 685.86 475,940 -4.10(-0.59%)
Jul 20, 2022 691.00 691.93 684.95 689.96 411,666 +0.64(+0.09%)
Jul 19, 2022 680.50 690.42 677.27 689.32 363,063 +16.58(+2.46%)
Jul 18, 2022 681.50 684.14 671.33 672.74 383,993 -10.46(-1.53%)
Jul 15, 2022 677.03 683.98 674.28 683.20 390,196 +9.42(+1.40%)
Jul 14, 2022 661.97 675.61 656.17 673.78 357,306 +6.62(+0.99%)
Jul 13, 2022 647.54 670.44 647.54 667.16 361,846 +13.87(+2.12%)
Jul 12, 2022 657.19 664.25 650.60 653.29 346,778 -2.01(-0.31%)
Jul 11, 2022 659.69 661.98 654.44 655.30 315,839 -2.58(-0.39%)
Jul 08, 2022 658.67 662.93 657.41 657.88 480,153 -3.74(-0.57%)
Jul 07, 2022 657.65 664.38 654.74 661.62 510,006 +3.87(+0.59%)
Jul 06, 2022 651.06 661.51 644.29 657.75 483,134 +10.24(+1.58%)
Jul 05, 2022 633.95 649.34 626.44 647.51 464,702 +11.43(+1.80%)
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.