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 08, 2023 939.79 947.15 934.71 946.64 355,195 +5.86(+0.62%)
May 05, 2023 931.40 942.76 931.40 940.78 269,954 +7.16(+0.77%)
May 04, 2023 935.88 939.58 927.11 933.62 297,789 +1.95(+0.21%)
May 03, 2023 936.52 941.87 928.40 931.67 527,223 -4.85(-0.52%)
May 02, 2023 928.98 937.24 919.30 936.52 570,526 +6.92(+0.74%)
May 01, 2023 917.75 929.77 914.85 929.60 387,943 +12.29(+1.34%)
Apr 28, 2023 916.37 922.80 909.32 917.31 355,908 +1.64(+0.18%)
Apr 27, 2023 883.96 918.64 883.24 915.67 567,750 +21.47(+2.40%)
Apr 26, 2023 888.09 901.19 885.32 894.20 528,882 -3.56(-0.40%)
Apr 25, 2023 904.47 906.94 896.78 897.76 312,472 -9.24(-1.02%)
Apr 24, 2023 903.81 907.33 898.28 907.00 318,067 +3.19(+0.35%)
Apr 21, 2023 907.40 912.00 902.82 903.81 273,935 -1.55(-0.17%)
Apr 20, 2023 898.55 909.12 897.84 905.36 430,501 +6.22(+0.69%)
Apr 19, 2023 903.33 908.54 897.65 899.14 343,808 -10.78(-1.18%)
Apr 18, 2023 899.76 910.57 894.52 909.92 301,098 +12.64(+1.41%)
Apr 17, 2023 898.21 904.55 892.54 897.28 337,150 +4.79(+0.54%)
Apr 14, 2023 885.27 896.17 885.27 892.49 237,552 +4.54(+0.51%)
Apr 13, 2023 880.36 889.99 874.64 887.95 306,642 +10.60(+1.21%)
Apr 12, 2023 874.32 882.13 872.01 877.35 291,047 +6.31(+0.72%)
Apr 11, 2023 875.25 878.24 869.87 871.04 320,727 +1.29(+0.15%)
Apr 10, 2023 860.03 870.68 859.79 869.75 332,980 +8.62(+1.00%)
Apr 06, 2023 856.02 864.31 855.88 861.13 251,066 +2.78(+0.32%)
Apr 05, 2023 864.18 868.21 855.24 858.35 360,482 -6.09(-0.70%)
Apr 04, 2023 866.46 867.46 855.40 864.44 364,716 -3.51(-0.40%)
Apr 03, 2023 851.67 869.64 851.22 867.95 352,521 +18.97(+2.23%)
Mar 31, 2023 843.10 850.00 842.88 848.98 404,367 +7.48(+0.89%)
Mar 30, 2023 833.89 842.76 833.32 841.50 292,138 +9.42(+1.13%)
Mar 29, 2023 829.70 832.09 821.62 832.08 332,047 +3.23(+0.39%)
Mar 28, 2023 819.70 832.18 819.70 828.85 307,922 +9.81(+1.20%)
Mar 27, 2023 811.32 821.72 811.18 819.04 378,845 +8.28(+1.02%)
Mar 24, 2023 803.69 813.80 800.40 810.76 314,278 +9.38(+1.17%)
Mar 23, 2023 807.70 810.17 795.75 801.38 356,727 -7.59(-0.94%)
Mar 22, 2023 819.12 825.32 808.46 808.97 343,798 -10.66(-1.30%)
Mar 21, 2023 821.74 823.42 814.53 819.63 363,134 +3.57(+0.44%)
Mar 20, 2023 798.07 819.00 798.07 816.06 443,051 +18.19(+2.28%)
Mar 17, 2023 816.53 817.27 795.79 797.87 665,768 -21.63(-2.64%)
Mar 16, 2023 813.02 822.77 811.97 819.50 429,339 +1.24(+0.15%)
Mar 15, 2023 815.80 820.97 809.62 818.26 367,186 -2.97(-0.36%)
Mar 14, 2023 818.22 827.40 813.37 821.23 420,223 +3.00(+0.37%)
Mar 13, 2023 814.87 835.00 814.87 818.23 422,436 -1.69(-0.21%)
Mar 10, 2023 822.31 833.01 819.21 819.92 433,225 -2.39(-0.29%)
Mar 09, 2023 833.17 838.11 819.77 822.31 379,837 -8.25(-0.99%)
Mar 08, 2023 828.75 833.00 823.85 830.56 288,356 +1.84(+0.22%)
Mar 07, 2023 840.62 844.60 825.23 828.72 345,715 -10.72(-1.28%)
Mar 06, 2023 840.00 847.54 837.63 839.44 444,627 +1.41(+0.17%)
Mar 03, 2023 839.64 840.88 829.27 838.03 411,356 -2.86(-0.34%)
Mar 02, 2023 825.03 843.77 821.97 840.89 505,594 +16.67(+2.02%)
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.