Skip to main content

O'Reilly Automotive (NQ: ORLY )

991.44 -4.15 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 999.47 1001 988.01 991.44 312,546 -4.15(-0.42%)
May 21, 2024 999.06 1004 990.02 995.59 324,665 +0.26(+0.03%)
May 20, 2024 1012 1012 993.68 995.33 397,383 -16.73(-1.65%)
May 17, 2024 1006 1013 1004 1012 401,907 +6.08(+0.60%)
May 16, 2024 1008 1014 1000 1006 310,570 -4.40(-0.44%)
May 15, 2024 1014 1020 1007 1010 355,287 +3.61(+0.36%)
May 14, 2024 1012 1012 990.12 1007 587,742 -5.98(-0.59%)
May 13, 2024 1026 1026 1008 1013 478,130 -6.58(-0.65%)
May 10, 2024 1027 1031 1013 1019 330,722 -11.39(-1.11%)
May 09, 2024 1024 1034 1020 1031 245,327 +10.38(+1.02%)
May 08, 2024 1024 1031 1020 1020 282,158 -0.37(-0.04%)
May 07, 2024 1016 1023 1013 1021 396,748 +4.62(+0.45%)
May 06, 2024 1012 1019 1005 1016 348,348 +3.14(+0.31%)
May 03, 2024 1003 1019 1003 1013 417,974 +6.72(+0.67%)
May 02, 2024 1004 1008 1000 1006 411,360 +1.12(+0.11%)
May 01, 2024 1006 1018 1004 1005 611,005 -8.15(-0.80%)
Apr 30, 2024 1029 1035 1009 1013 528,904 -23.78(-2.29%)
Apr 29, 2024 1040 1041 1027 1037 299,074 -6.89(-0.66%)
Apr 26, 2024 1046 1056 1041 1044 335,740 -10.20(-0.97%)
Apr 25, 2024 1020 1067 1006 1054 917,938 -38.57(-3.53%)
Apr 24, 2024 1086 1099 1079 1093 461,558 +0.35(+0.03%)
Apr 23, 2024 1101 1101 1086 1092 331,216 +0.89(+0.08%)
Apr 22, 2024 1100 1103 1081 1091 343,098 +0.52(+0.05%)
Apr 19, 2024 1103 1105 1081 1091 316,382 -10.12(-0.92%)
Apr 18, 2024 1105 1112 1095 1101 284,264 +6.26(+0.57%)
Apr 17, 2024 1103 1103 1091 1095 328,058 +5.29(+0.49%)
Apr 16, 2024 1073 1095 1073 1090 539,394 +20.24(+1.89%)
Apr 15, 2024 1094 1094 1069 1069 324,873 -7.22(-0.67%)
Apr 12, 2024 1077 1082 1072 1076 263,187 -6.51(-0.60%)
Apr 11, 2024 1095 1095 1077 1083 299,608 -10.10(-0.92%)
Apr 10, 2024 1091 1097 1087 1093 221,257 -2.64(-0.24%)
Apr 09, 2024 1114 1118 1089 1096 290,107 -11.50(-1.04%)
Apr 08, 2024 1118 1120 1106 1107 246,882 -10.32(-0.92%)
Apr 05, 2024 1103 1121 1103 1118 280,132 +17.93(+1.63%)
Apr 04, 2024 1134 1134 1099 1100 307,952 -33.32(-2.94%)
Apr 03, 2024 1140 1149 1132 1133 281,806 -7.26(-0.64%)
Apr 02, 2024 1135 1142 1131 1140 325,578 +9.93(+0.88%)
Apr 01, 2024 1128 1134 1122 1130 236,819 +1.40(+0.12%)
Mar 28, 2024 1141 1143 1126 1129 292,988 -6.64(-0.58%)
Mar 27, 2024 1144 1144 1123 1136 369,084 +0.74(+0.07%)
Mar 26, 2024 1131 1141 1124 1135 353,030 -2.29(-0.20%)
Mar 25, 2024 1165 1165 1136 1137 350,193 -30.46(-2.61%)
Mar 22, 2024 1163 1169 1156 1168 273,592 +4.59(+0.39%)
Mar 21, 2024 1150 1169 1144 1163 427,743 +17.65(+1.54%)
Mar 20, 2024 1141 1146 1136 1145 297,077 +10.66(+0.94%)
Mar 19, 2024 1122 1136 1122 1135 263,938 +20.80(+1.87%)
Mar 18, 2024 1123 1125 1112 1114 325,431 +0.65(+0.06%)
Mar 15, 2024 1113 1122 1110 1113 533,789 -3.72(-0.33%)
Mar 14, 2024 1105 1118 1101 1117 374,452 +15.50(+1.41%)
Mar 13, 2024 1094 1105 1088 1101 268,124 +6.80(+0.62%)
Mar 12, 2024 1086 1098 1085 1095 309,289 +8.47(+0.78%)
Mar 11, 2024 1089 1089 1072 1086 229,534 +1.93(+0.18%)
Mar 08, 2024 1084 1095 1079 1084 316,670 -5.23(-0.48%)
Mar 07, 2024 1090 1097 1086 1089 264,265 +7.78(+0.72%)
Mar 06, 2024 1080 1090 1075 1082 333,946 +1.98(+0.18%)
Mar 05, 2024 1082 1085 1077 1080 310,559 +1.69(+0.16%)
Mar 04, 2024 1088 1091 1073 1078 321,597 -7.47(-0.69%)
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.