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 (%)
Aug 31, 2015 239.78 242.78 239.70 240.07 596,405 -0.92(-0.38%)
Aug 28, 2015 241.57 244.04 240.50 240.99 620,241 -1.97(-0.81%)
Aug 27, 2015 240.76 244.74 238.76 242.96 817,832 +3.93(+1.64%)
Aug 26, 2015 237.01 239.28 230.99 239.03 1,127,321 +7.34(+3.17%)
Aug 25, 2015 236.88 241.45 231.47 231.69 1,385,968 -0.16(-0.07%)
Aug 24, 2015 234.04 239.80 226.05 231.85 1,396,239 -6.32(-2.65%)
Aug 21, 2015 249.22 249.74 237.76 238.17 1,257,929 -13.15(-5.23%)
Aug 20, 2015 253.82 255.27 251.32 251.32 549,753 -5.15(-2.01%)
Aug 19, 2015 254.45 258.15 252.56 256.47 474,691 +2.02(+0.79%)
Aug 18, 2015 254.81 256.39 252.75 254.45 372,983 -0.19(-0.07%)
Aug 17, 2015 254.37 255.28 252.23 254.64 342,384 +0.27(+0.11%)
Aug 14, 2015 254.22 255.61 252.46 254.37 466,821 +0.45(+0.18%)
Aug 13, 2015 247.22 256.51 246.33 253.92 981,537 +6.68(+2.70%)
Aug 12, 2015 246.01 247.74 242.78 247.24 496,359 -0.40(-0.16%)
Aug 11, 2015 247.53 247.75 245.06 247.64 496,469 -0.05(-0.02%)
Aug 10, 2015 246.53 248.39 245.95 247.69 631,990 +3.23(+1.32%)
Aug 07, 2015 241.96 244.48 240.49 244.46 417,182 +3.28(+1.36%)
Aug 06, 2015 244.13 245.12 240.58 241.18 467,659 -2.99(-1.22%)
Aug 05, 2015 245.00 245.71 243.28 244.17 559,540 +0.80(+0.33%)
Aug 04, 2015 240.55 243.62 240.51 243.37 475,901 +1.86(+0.77%)
Aug 03, 2015 241.30 241.93 238.27 241.51 658,927 +1.20(+0.50%)
Jul 31, 2015 239.43 242.79 238.46 240.31 822,355 +2.16(+0.91%)
Jul 30, 2015 246.41 247.00 236.79 238.15 928,765 -3.56(-1.47%)
Jul 29, 2015 240.95 242.44 238.42 241.71 908,860 +0.76(+0.32%)
Jul 28, 2015 240.19 242.06 238.03 240.95 618,698 +1.11(+0.46%)
Jul 27, 2015 240.97 242.60 237.17 239.84 810,513 -2.01(-0.83%)
Jul 24, 2015 240.60 242.90 240.01 241.85 647,460 +1.18(+0.49%)
Jul 23, 2015 241.04 244.31 240.03 240.67 541,850 +0.02(+0.01%)
Jul 22, 2015 239.83 241.51 239.66 240.65 434,704 +0.94(+0.39%)
Jul 21, 2015 240.56 240.82 239.62 239.71 564,663 -0.49(-0.20%)
Jul 20, 2015 238.69 241.50 238.26 240.20 612,467 +1.51(+0.63%)
Jul 17, 2015 238.92 238.97 236.10 238.69 448,447 -0.28(-0.12%)
Jul 16, 2015 239.20 239.30 237.32 238.97 494,462 +1.28(+0.54%)
Jul 15, 2015 237.29 239.00 237.08 237.69 425,498 +0.41(+0.17%)
Jul 14, 2015 240.52 240.52 236.41 237.28 509,440 -2.54(-1.06%)
Jul 13, 2015 238.27 240.20 236.93 239.82 444,209 +3.92(+1.66%)
Jul 10, 2015 234.29 236.63 233.19 235.90 444,186 +4.52(+1.95%)
Jul 09, 2015 233.51 233.96 230.47 231.38 498,500 +0.56(+0.24%)
Jul 08, 2015 232.41 233.39 230.35 230.81 486,925 -3.22(-1.38%)
Jul 07, 2015 233.25 234.20 230.97 234.04 613,405 +1.56(+0.67%)
Jul 06, 2015 229.30 233.68 229.00 232.48 352,912 +1.24(+0.54%)
Jul 02, 2015 231.98 231.24 231.24 231.24 379,100 +0.26(+0.11%)
Jul 01, 2015 228.01 231.38 227.77 230.98 678,970 +5.00(+2.21%)
Jun 30, 2015 228.65 229.17 225.00 225.98 814,512 -0.45(-0.20%)
Jun 29, 2015 231.08 231.13 226.27 226.43 568,469 -5.98(-2.57%)
Jun 26, 2015 232.93 233.84 231.50 232.41 635,114 +0.64(+0.28%)
Jun 25, 2015 230.96 233.45 230.61 231.77 512,550 +1.58(+0.69%)
Jun 24, 2015 230.83 231.80 229.84 230.19 422,044 -1.57(-0.68%)
Jun 23, 2015 230.95 232.24 230.29 231.76 388,764 +1.12(+0.49%)
Jun 22, 2015 230.57 230.96 229.34 230.64 426,432 +1.19(+0.52%)
Jun 19, 2015 229.43 231.38 228.03 229.45 969,501 +0.09(+0.04%)
Jun 18, 2015 226.52 229.98 226.52 229.36 583,172 +3.14(+1.39%)
Jun 17, 2015 227.09 227.74 224.08 226.22 376,701 +0.36(+0.16%)
Jun 16, 2015 223.56 226.46 223.24 225.86 378,230 +2.54(+1.14%)
Jun 15, 2015 223.80 224.52 222.18 223.32 511,505 -2.13(-0.94%)
Jun 12, 2015 225.10 226.33 224.79 225.45 411,532 -0.58(-0.26%)
Jun 11, 2015 226.47 227.67 225.57 226.03 410,758 +0.35(+0.16%)
Jun 10, 2015 223.53 226.21 222.93 225.68 389,849 +2.75(+1.23%)
Jun 09, 2015 221.41 223.95 220.78 222.93 327,794 +1.09(+0.49%)
Jun 08, 2015 221.61 223.14 221.61 221.84 425,804 -0.25(-0.11%)
Jun 05, 2015 221.61 223.11 221.02 222.09 349,690 -0.03(-0.01%)
Jun 04, 2015 223.11 224.86 221.87 222.12 433,607 -2.10(-0.94%)
Jun 03, 2015 223.78 225.00 222.90 224.22 336,903 +1.32(+0.59%)
Jun 02, 2015 221.14 223.79 221.14 222.90 577,978 +0.41(+0.18%)
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.