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 (%)
Jul 31, 2017 200.22 205.71 199.30 204.30 1,498,319 +4.27(+2.13%)
Jul 28, 2017 200.37 201.77 198.01 200.03 1,452,730 -1.28(-0.64%)
Jul 27, 2017 196.40 202.17 190.05 201.31 3,219,082 +13.88(+7.41%)
Jul 26, 2017 187.35 190.36 186.05 187.43 1,782,999 +0.58(+0.31%)
Jul 25, 2017 186.85 1,956,586 +2.42(+1.31%)
Jul 24, 2017 188.25 188.78 184.04 184.43 1,711,952 -3.76(-2.00%)
Jul 21, 2017 188.46 189.37 187.15 188.19 2,212,144 -0.50(-0.26%)
Jul 20, 2017 190.19 186.93 188.69 1,487,067 +1.78(+0.95%)
Jul 19, 2017 188.02 188.07 185.88 186.91 2,101,819 -0.63(-0.34%)
Jul 18, 2017 188.40 191.20 185.44 187.54 2,826,675 +2.04(+1.10%)
Jul 17, 2017 184.49 187.93 183.73 185.50 2,264,769 +1.28(+0.69%)
Jul 14, 2017 185.97 186.75 182.22 184.22 1,643,650 -0.41(-0.22%)
Jul 13, 2017 177.81 186.73 177.33 184.63 2,643,320 +7.53(+4.25%)
Jul 12, 2017 174.97 179.46 174.81 177.10 2,972,956 +3.00(+1.72%)
Jul 11, 2017 173.58 175.23 171.94 174.10 2,259,342 +0.93(+0.54%)
Jul 10, 2017 174.28 174.97 169.43 173.17 3,348,698 +0.32(+0.19%)
Jul 07, 2017 172.84 176.06 170.68 172.85 4,485,917 -3.68(-2.08%)
Jul 06, 2017 181.91 176.13 176.53 5,388,894 -2.24(-1.25%)
Jul 05, 2017 199.60 200.00 173.89 178.77 12,829,716 -41.64(-18.89%)
Jul 03, 2017 218.74 220.89 217.38 220.41 485,675 +1.67(+0.76%)
Jun 30, 2017 217.44 219.48 215.76 218.74 1,322,330 +2.70(+1.25%)
Jun 29, 2017 216.97 219.57 215.76 216.04 1,253,239 -0.98(-0.45%)
Jun 28, 2017 220.22 221.82 216.61 217.02 1,655,929 -4.85(-2.19%)
Jun 27, 2017 222.27 225.27 220.24 221.87 742,368 -1.10(-0.49%)
Jun 26, 2017 220.55 225.30 219.85 222.97 1,054,601 +2.89(+1.31%)
Jun 23, 2017 221.82 219.29 220.08 1,058,002 -0.05(-0.02%)
Jun 22, 2017 221.85 223.06 219.39 220.13 1,153,355 -0.64(-0.29%)
Jun 21, 2017 224.75 224.75 217.99 220.77 1,734,557 -4.24(-1.88%)
Jun 20, 2017 226.51 226.58 220.31 225.01 2,673,422 -5.37(-2.33%)
Jun 19, 2017 233.12 233.73 226.76 230.38 1,316,377 -1.01(-0.44%)
Jun 16, 2017 232.65 234.59 228.43 231.39 1,690,866 -2.58(-1.10%)
Jun 15, 2017 233.99 234.94 230.68 233.97 1,503,188 -0.36(-0.15%)
Jun 14, 2017 233.82 235.03 231.67 234.33 1,018,183 -0.21(-0.09%)
Jun 13, 2017 234.41 235.63 231.75 234.54 839,254 -0.18(-0.08%)
Jun 12, 2017 232.66 236.83 232.08 234.72 1,364,929 +1.88(+0.81%)
Jun 09, 2017 230.80 233.71 228.69 232.84 1,225,561 +2.22(+0.96%)
Jun 08, 2017 234.23 234.57 230.06 230.62 1,216,095 -4.27(-1.82%)
Jun 07, 2017 235.72 237.75 234.08 234.89 1,158,425 -0.52(-0.22%)
Jun 06, 2017 240.12 240.12 233.59 235.41 1,572,840 -4.77(-1.99%)
Jun 05, 2017 245.22 245.22 237.50 240.18 1,645,790 -5.74(-2.33%)
Jun 02, 2017 244.65 246.51 242.47 245.92 895,468 +0.27(+0.11%)
Jun 01, 2017 243.54 246.29 240.06 245.65 1,060,723 +3.57(+1.47%)
May 31, 2017 247.93 247.93 239.60 242.08 1,650,314 -5.55(-2.24%)
May 30, 2017 246.53 251.94 245.04 247.63 1,626,104 -0.85(-0.34%)
May 26, 2017 245.00 249.01 243.23 248.48 1,148,979 +4.63(+1.90%)
May 25, 2017 242.26 244.67 241.08 243.85 1,161,242 +3.84(+1.60%)
May 24, 2017 239.53 241.38 234.50 240.01 2,222,423 -0.17(-0.07%)
May 23, 2017 239.00 243.00 234.14 240.18 3,453,371 -8.28(-3.33%)
May 22, 2017 251.65 251.80 248.26 248.46 1,831,379 -2.90(-1.15%)
May 19, 2017 248.91 251.53 247.16 251.36 1,212,265 +1.58(+0.63%)
May 18, 2017 249.16 253.50 248.67 249.78 1,544,922 +0.87(+0.35%)
May 17, 2017 253.50 255.25 248.69 248.91 1,328,497 -6.00(-2.35%)
May 16, 2017 256.83 257.05 254.42 254.91 1,592,793 -3.22(-1.25%)
May 15, 2017 254.71 260.31 254.59 258.13 1,118,249 +2.63(+1.03%)
May 12, 2017 256.45 258.05 254.72 255.50 1,242,790 -0.78(-0.30%)
May 11, 2017 257.65 257.99 254.25 256.28 1,744,634 -1.21(-0.47%)
May 10, 2017 255.52 258.19 254.13 257.49 1,569,456 +1.74(+0.68%)
May 09, 2017 253.64 255.98 252.52 255.75 1,213,346 +1.93(+0.76%)
May 08, 2017 252.51 254.88 252.19 253.82 1,144,932 +1.12(+0.44%)
May 05, 2017 251.11 252.95 249.60 252.70 1,183,645 +1.88(+0.75%)
May 04, 2017 247.93 250.96 246.51 250.82 1,215,183 +3.88(+1.57%)
May 03, 2017 245.45 247.84 245.21 246.94 1,026,995 +1.12(+0.46%)
May 02, 2017 240.34 247.61 240.32 245.82 1,764,420 +4.12(+1.70%)
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.