Skip to main content

O'Reilly Automotive (NQ: ORLY )

1,128.88 -6.64 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 59.38 59.90 59.05 59.17 1,639,946 +0.15(+0.25%)
May 23, 2011 57.36 59.46 57.11 59.02 2,155,366 +1.13(+1.95%)
May 20, 2011 58.42 58.42 57.62 57.89 2,299,854 -0.70(-1.19%)
May 19, 2011 59.38 59.39 57.92 58.59 2,633,172 -1.60(-2.66%)
May 18, 2011 59.37 60.22 59.20 60.19 1,006,343 +0.68(+1.14%)
May 17, 2011 60.17 60.28 59.41 59.51 1,221,431 -0.75(-1.24%)
May 16, 2011 61.13 61.13 59.96 60.26 900,938 -0.64(-1.05%)
May 13, 2011 61.25 61.29 60.53 60.90 711,066 -0.27(-0.44%)
May 12, 2011 59.56 61.24 59.56 61.17 710,575 +0.40(+0.66%)
May 11, 2011 60.06 60.86 59.96 60.77 1,150,466 +0.51(+0.85%)
May 10, 2011 59.75 60.30 59.71 60.26 793,216 +0.60(+1.01%)
May 09, 2011 59.67 59.97 59.30 59.66 585,007 -0.04(-0.07%)
May 06, 2011 60.32 60.60 59.70 59.70 795,488 -0.17(-0.28%)
May 05, 2011 59.55 60.32 59.00 59.87 1,338,811 +0.22(+0.37%)
May 04, 2011 59.60 60.26 59.36 59.65 1,083,694 -0.02(-0.03%)
May 03, 2011 59.29 60.00 59.29 59.67 1,272,674 +0.12(+0.20%)
May 02, 2011 59.74 59.89 59.22 59.55 1,344,321 +0.49(+0.83%)
Apr 29, 2011 58.56 59.50 58.39 59.06 2,111,843 +0.51(+0.87%)
Apr 28, 2011 58.89 58.98 57.27 58.55 1,932,549 +0.10(+0.17%)
Apr 27, 2011 58.02 58.69 57.98 58.45 1,201,208 +0.48(+0.83%)
Apr 26, 2011 59.21 59.21 57.77 57.97 1,123,242 -0.10(-0.17%)
Apr 25, 2011 58.03 58.20 57.55 58.07 528,936 +0.04(+0.07%)
Apr 21, 2011 58.09 58.24 57.55 58.03 565,468 -0.06(-0.10%)
Apr 20, 2011 57.29 58.10 57.24 58.09 891,207 +1.45(+2.56%)
Apr 19, 2011 56.72 56.95 56.22 56.64 578,265 -0.14(-0.25%)
Apr 18, 2011 55.70 56.87 55.47 56.78 958,237 +0.44(+0.78%)
Apr 15, 2011 55.61 56.55 55.61 56.34 1,077,631 +0.50(+0.90%)
Apr 14, 2011 55.08 55.96 55.08 55.84 942,999 +0.46(+0.83%)
Apr 13, 2011 55.15 55.60 54.98 55.38 1,435,658 -0.67(-1.20%)
Apr 12, 2011 56.10 56.59 55.99 56.05 848,745 -0.26(-0.46%)
Apr 11, 2011 56.50 56.68 55.64 56.31 1,159,120 -0.19(-0.34%)
Apr 08, 2011 57.33 57.40 56.26 56.50 774,637 -0.70(-1.22%)
Apr 07, 2011 57.43 58.04 56.93 57.20 917,227 -0.29(-0.50%)
Apr 06, 2011 58.57 58.63 57.44 57.49 982,004 -0.74(-1.27%)
Apr 05, 2011 57.52 59.09 57.52 58.23 1,399,683 +0.56(+0.97%)
Apr 04, 2011 57.75 57.84 56.12 57.67 1,451,272 -0.21(-0.36%)
Apr 01, 2011 57.60 58.31 57.60 57.88 662,633 +0.42(+0.73%)
Mar 31, 2011 57.80 57.98 56.82 57.46 1,088,111 -0.39(-0.67%)
Mar 30, 2011 57.32 57.89 56.96 57.85 585,352 +1.02(+1.79%)
Mar 29, 2011 56.78 57.01 56.51 56.83 830,068 +0.11(+0.19%)
Mar 28, 2011 58.34 58.55 56.71 56.72 799,251 -1.40(-2.41%)
Mar 25, 2011 57.99 58.50 57.79 58.12 642,446 +0.23(+0.40%)
Mar 24, 2011 57.41 58.28 57.19 57.89 682,661 +0.76(+1.33%)
Mar 23, 2011 56.37 57.32 55.80 57.13 562,312 +0.62(+1.10%)
Mar 22, 2011 56.32 56.58 56.04 56.51 847,827 +0.06(+0.11%)
Mar 21, 2011 56.94 57.29 56.03 56.45 980,995 +0.98(+1.77%)
Mar 18, 2011 56.15 56.16 55.05 55.47 1,754,624 +0.01(+0.02%)
Mar 17, 2011 55.69 56.02 55.00 55.46 847,027 +0.39(+0.71%)
Mar 16, 2011 54.97 55.58 54.56 55.07 1,168,792 -0.26(-0.47%)
Mar 15, 2011 54.64 55.95 54.50 55.33 1,062,141 -0.24(-0.43%)
Mar 14, 2011 55.54 55.77 54.81 55.57 878,352 -0.45(-0.80%)
Mar 11, 2011 55.44 56.15 54.78 56.02 847,489 +0.29(+0.52%)
Mar 10, 2011 55.48 55.95 55.27 55.73 987,266 -0.23(-0.41%)
Mar 09, 2011 55.83 56.26 55.57 55.96 633,603 -0.04(-0.07%)
Mar 08, 2011 55.46 56.28 55.11 56.00 801,425 +0.62(+1.12%)
Mar 07, 2011 56.66 56.83 55.38 55.38 1,409,852 -1.00(-1.77%)
Mar 04, 2011 56.34 56.67 55.87 56.38 704,485 -0.17(-0.30%)
Mar 03, 2011 56.15 56.79 55.74 56.55 838,240 +0.64(+1.14%)
Mar 02, 2011 55.04 56.08 55.04 55.91 1,006,924 +0.76(+1.38%)
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.