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

O'Reilly Automotive (NQ: ORLY )

1,005.20 +0.09 (+0.01%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 2, 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 (%)
Oct 30, 2020 431.26 438.48 431.26 436.60 710,700 +0.27(+0.06%)
Oct 29, 2020 440.00 447.51 435.44 436.33 797,890 -6.06(-1.37%)
Oct 28, 2020 446.90 448.59 439.67 442.39 628,807 -7.83(-1.74%)
Oct 27, 2020 456.77 460.43 449.80 450.22 532,297 -5.74(-1.26%)
Oct 26, 2020 460.25 462.50 449.81 455.96 429,592 -10.47(-2.24%)
Oct 23, 2020 462.28 467.57 454.76 466.43 375,500 +9.30(+2.03%)
Oct 22, 2020 464.51 466.86 456.87 457.13 449,073 -8.87(-1.90%)
Oct 21, 2020 469.02 474.19 465.57 466.00 351,420 -3.42(-0.73%)
Oct 20, 2020 467.19 474.55 464.19 469.42 426,525 +5.67(+1.22%)
Oct 19, 2020 471.67 475.33 462.02 463.75 472,973 -3.26(-0.70%)
Oct 16, 2020 468.72 471.51 463.35 467.01 462,600 -2.49(-0.53%)
Oct 15, 2020 462.34 471.29 459.50 469.50 350,300 +4.87(+1.05%)
Oct 14, 2020 470.47 475.38 463.59 464.63 413,096 -4.82(-1.03%)
Oct 13, 2020 460.02 471.28 460.02 469.45 394,849 +10.98(+2.39%)
Oct 12, 2020 452.71 461.62 449.33 458.47 491,381 +9.09(+2.02%)
Oct 09, 2020 454.59 455.14 448.69 449.38 420,700 -3.98(-0.88%)
Oct 08, 2020 447.05 455.69 447.05 453.36 386,605 +8.46(+1.90%)
Oct 07, 2020 447.04 451.61 444.33 444.90 529,945 +0.29(+0.07%)
Oct 06, 2020 459.62 461.23 443.28 444.61 527,969 -14.88(-3.24%)
Oct 05, 2020 459.77 463.58 459.06 459.49 349,874 +1.25(+0.27%)
Oct 02, 2020 458.25 462.00 453.35 458.24 356,100 -5.32(-1.15%)
Oct 01, 2020 462.93 467.63 461.11 463.56 385,486 +2.48(+0.54%)
Sep 30, 2020 455.68 464.61 453.58 461.08 515,821 +7.76(+1.71%)
Sep 29, 2020 457.36 459.03 452.70 453.32 403,185 -4.02(-0.88%)
Sep 28, 2020 450.17 458.01 449.94 457.34 485,676 +12.66(+2.85%)
Sep 25, 2020 437.35 447.79 437.35 444.68 464,700 +0.71(+0.16%)
Sep 24, 2020 445.03 447.15 437.57 443.97 874,133 -4.65(-1.04%)
Sep 23, 2020 454.79 458.93 448.05 448.62 517,791 -6.78(-1.49%)
Sep 22, 2020 456.57 464.00 451.27 455.40 530,451 +1.44(+0.32%)
Sep 21, 2020 460.74 461.65 446.68 453.96 645,683 -9.94(-2.14%)
Sep 18, 2020 468.12 470.01 457.19 463.90 677,800 -3.49(-0.75%)
Sep 17, 2020 461.00 470.53 461.00 467.39 405,460 -2.53(-0.54%)
Sep 16, 2020 480.00 480.31 468.52 469.92 420,756 -7.49(-1.57%)
Sep 15, 2020 480.00 480.70 476.40 477.41 245,326 -0.71(-0.15%)
Sep 14, 2020 475.98 483.26 474.95 478.12 347,788 +3.47(+0.73%)
Sep 11, 2020 473.08 476.04 469.63 474.65 334,600 +5.38(+1.15%)
Sep 10, 2020 476.80 480.64 467.43 469.27 367,531 -7.01(-1.47%)
Sep 09, 2020 471.48 481.76 471.01 476.28 410,117 +5.87(+1.25%)
Sep 08, 2020 468.47 477.44 461.36 470.41 557,319 -0.60(-0.13%)
Sep 04, 2020 471.73 475.91 463.63 471.01 479,100 -0.94(-0.20%)
Sep 03, 2020 482.61 484.99 468.71 471.95 585,042 -10.67(-2.21%)
Sep 02, 2020 473.36 484.53 472.77 482.62 488,991 +9.42(+1.99%)
Sep 01, 2020 467.35 474.63 464.01 473.20 461,396 +7.57(+1.63%)
Aug 31, 2020 461.99 468.55 459.99 465.63 508,495 +2.68(+0.58%)
Aug 28, 2020 462.32 465.87 458.94 462.95 379,100 +0.37(+0.08%)
Aug 27, 2020 466.89 467.45 461.39 462.58 331,551 -0.12(-0.03%)
Aug 26, 2020 462.85 468.13 461.90 462.70 327,845 -3.24(-0.70%)
Aug 25, 2020 462.03 466.13 461.83 465.94 393,697 +2.03(+0.44%)
Aug 24, 2020 462.76 465.19 460.63 463.91 440,227 +3.58(+0.78%)
Aug 21, 2020 460.88 463.31 458.01 460.33 504,100 -1.66(-0.36%)
Aug 20, 2020 462.51 467.30 461.09 461.99 533,158 -4.07(-0.87%)
Aug 19, 2020 470.01 473.23 464.85 466.06 516,173 -4.04(-0.86%)
Aug 18, 2020 475.00 477.22 465.92 470.10 516,941 +0.64(+0.14%)
Aug 17, 2020 464.00 471.00 463.98 469.46 374,323 +5.91(+1.27%)
Aug 14, 2020 461.10 466.65 461.00 463.55 338,000 +2.21(+0.48%)
Aug 13, 2020 461.00 466.73 459.08 461.34 358,403 -2.17(-0.47%)
Aug 12, 2020 456.27 466.40 456.27 463.51 454,003 +9.49(+2.09%)
Aug 11, 2020 463.31 463.31 452.52 454.02 708,419 -7.13(-1.55%)
Aug 10, 2020 465.00 468.88 459.70 461.15 424,725 -4.03(-0.87%)
Aug 07, 2020 463.21 469.73 462.69 465.18 454,200 -0.89(-0.19%)
Aug 06, 2020 466.85 470.62 463.32 466.07 526,423 -2.46(-0.53%)
Aug 05, 2020 474.72 475.68 466.59 468.53 412,215 -4.35(-0.92%)
Aug 04, 2020 470.01 476.53 467.04 472.88 557,965 -0.91(-0.19%)
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.