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

O'Reilly Automotive (NQ: ORLY )

1,043.93 -10.20 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2017 273.24 274.40 271.12 271.52 1,006,899 -0.19(-0.07%)
Feb 28, 2017 267.97 271.93 267.30 271.71 1,345,795 +3.46(+1.29%)
Feb 27, 2017 267.63 269.73 264.56 268.25 550,983 -0.48(-0.18%)
Feb 24, 2017 265.74 269.28 265.00 268.73 719,193 +2.79(+1.05%)
Feb 23, 2017 269.18 269.18 265.31 265.94 921,407 -2.15(-0.80%)
Feb 22, 2017 269.10 269.37 266.30 268.09 776,077 -0.61(-0.23%)
Feb 21, 2017 269.11 272.64 267.16 268.70 1,048,196 +0.58(+0.22%)
Feb 17, 2017 268.12 268.12 268.12 0 +1.27(+0.48%)
Feb 16, 2017 270.67 270.98 266.56 266.85 756,579 -3.77(-1.39%)
Feb 15, 2017 268.72 271.16 268.72 270.62 661,715 +1.10(+0.41%)
Feb 14, 2017 268.49 270.26 267.66 269.52 917,229 +1.04(+0.39%)
Feb 13, 2017 272.46 272.63 268.19 268.48 867,937 -3.32(-1.22%)
Feb 10, 2017 273.75 275.44 269.58 271.80 1,267,490 -2.98(-1.08%)
Feb 09, 2017 272.19 277.40 271.12 274.78 1,783,312 +3.13(+1.15%)
Feb 08, 2017 263.20 273.84 259.94 271.65 2,786,225 +9.46(+3.61%)
Feb 07, 2017 259.36 263.29 259.09 262.19 2,040,984 +3.79(+1.47%)
Feb 06, 2017 259.05 261.07 257.80 258.40 1,182,267 -1.44(-0.55%)
Feb 03, 2017 258.39 261.84 257.16 259.84 970,659 +3.15(+1.23%)
Feb 02, 2017 254.19 258.20 253.54 256.69 998,374 +2.34(+0.92%)
Feb 01, 2017 263.00 254.21 254.35 1,648,902 -7.92(-3.02%)
Jan 31, 2017 261.46 263.35 259.19 262.27 915,020 +0.38(+0.15%)
Jan 30, 2017 262.00 263.98 259.64 261.89 1,496,008 -1.90(-0.72%)
Jan 27, 2017 263.57 265.28 261.66 263.79 972,657 +0.79(+0.30%)
Jan 26, 2017 265.48 267.42 262.83 263.00 971,948 -3.07(-1.15%)
Jan 25, 2017 268.33 268.68 265.72 266.07 990,329 -1.39(-0.52%)
Jan 24, 2017 265.56 268.75 265.23 267.46 1,017,499 +2.47(+0.93%)
Jan 23, 2017 269.50 269.50 263.13 264.99 1,418,437 -9.02(-3.29%)
Jan 20, 2017 276.76 277.41 273.37 274.01 980,105 -1.04(-0.38%)
Jan 19, 2017 280.04 281.50 274.80 275.05 561,525 -5.76(-2.05%)
Jan 18, 2017 280.16 281.16 278.50 280.81 574,077 +2.05(+0.74%)
Jan 17, 2017 278.50 281.71 276.27 278.76 660,194 -0.39(-0.14%)
Jan 13, 2017 279.15 279.15 279.15 0 -2.43(-0.86%)
Jan 12, 2017 280.12 281.98 279.21 281.58 464,952 +0.25(+0.09%)
Jan 11, 2017 281.78 283.82 279.27 281.33 477,059 +0.03(+0.01%)
Jan 10, 2017 279.67 283.18 278.84 281.30 443,671 +1.90(+0.68%)
Jan 09, 2017 280.76 281.98 278.79 279.40 524,792 -2.38(-0.84%)
Jan 06, 2017 282.81 283.97 281.34 281.78 472,643 -1.03(-0.36%)
Jan 05, 2017 280.84 283.12 280.22 282.81 643,996 +0.70(+0.25%)
Jan 04, 2017 280.82 282.80 279.30 282.11 492,577 +1.29(+0.46%)
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.