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, 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%)
Aug 03, 2020 479.61 480.70 471.01 473.79 560,641 -3.59(-0.75%)
Jul 31, 2020 479.31 481.12 471.25 477.38 656,000 -3.14(-0.65%)
Jul 30, 2020 480.00 487.95 470.30 480.52 1,524,589 +24.75(+5.43%)
Jul 29, 2020 450.77 458.91 448.36 455.77 820,632 +5.72(+1.27%)
Jul 28, 2020 456.39 458.68 449.66 450.05 607,877 -0.40(-0.09%)
Jul 27, 2020 443.71 451.86 443.62 450.45 897,842 +8.11(+1.83%)
Jul 24, 2020 446.04 451.23 442.15 442.34 812,800 -5.51(-1.23%)
Jul 23, 2020 451.05 463.02 444.11 447.85 660,951 -2.92(-0.65%)
Jul 22, 2020 447.82 454.46 447.82 450.77 428,595 +4.30(+0.96%)
Jul 21, 2020 439.89 448.56 439.89 446.47 559,143 +8.30(+1.89%)
Jul 20, 2020 437.93 442.63 430.70 438.17 634,938 +6.43(+1.49%)
Jul 17, 2020 435.05 435.05 429.00 431.74 377,700 +0.07(+0.02%)
Jul 16, 2020 431.49 435.00 429.11 431.67 400,813 -1.26(-0.29%)
Jul 15, 2020 430.48 435.20 427.30 432.93 370,364 +5.03(+1.18%)
Jul 14, 2020 419.79 429.44 417.26 427.90 360,209 +8.11(+1.93%)
Jul 13, 2020 423.36 429.25 418.24 419.79 561,258 -0.97(-0.23%)
Jul 10, 2020 418.38 421.02 413.00 420.76 475,900 +1.35(+0.32%)
Jul 09, 2020 420.58 422.00 414.50 419.41 385,520 -1.08(-0.26%)
Jul 08, 2020 421.37 424.09 414.68 420.49 640,484 -1.68(-0.40%)
Jul 07, 2020 424.90 428.50 422.09 422.17 597,517 -3.67(-0.86%)
Jul 06, 2020 432.80 433.74 423.52 425.84 503,659 -2.01(-0.47%)
Jul 02, 2020 430.64 432.19 424.83 427.85 456,800 +1.77(+0.42%)
Jul 01, 2020 419.94 427.66 416.13 426.08 532,473 +4.41(+1.05%)
Jun 30, 2020 419.76 424.55 415.28 421.67 605,173 -0.72(-0.17%)
Jun 29, 2020 419.89 422.74 414.31 422.39 398,094 +6.92(+1.67%)
Jun 26, 2020 420.73 424.43 411.78 415.47 1,299,200 -2.13(-0.51%)
Jun 25, 2020 413.22 417.96 409.17 417.60 503,541 +3.68(+0.89%)
Jun 24, 2020 427.48 428.86 412.55 413.92 572,471 -13.56(-3.17%)
Jun 23, 2020 432.97 434.37 426.42 427.48 629,137 -3.43(-0.80%)
Jun 22, 2020 421.78 432.30 419.44 430.91 559,983 +8.73(+2.07%)
Jun 19, 2020 430.63 430.73 418.96 422.18 860,400 -3.76(-0.88%)
Jun 18, 2020 425.11 427.33 421.51 425.94 387,729 -0.39(-0.09%)
Jun 17, 2020 427.47 432.00 423.70 426.33 774,768 +0.08(+0.02%)
Jun 16, 2020 426.99 428.90 415.65 426.25 676,183 +10.54(+2.54%)
Jun 15, 2020 403.35 418.38 403.00 415.71 445,418 +5.36(+1.31%)
Jun 12, 2020 415.00 415.61 401.65 410.35 617,300 +1.43(+0.35%)
Jun 11, 2020 410.70 418.17 408.80 408.92 579,885 -7.56(-1.82%)
Jun 10, 2020 422.71 423.81 415.72 416.48 499,174 -6.76(-1.60%)
Jun 09, 2020 417.33 424.00 416.21 423.24 741,953 +3.51(+0.84%)
Jun 08, 2020 419.71 425.46 417.63 419.73 500,776 -2.97(-0.70%)
Jun 05, 2020 417.90 423.64 414.38 422.70 554,200 +8.85(+2.14%)
Jun 04, 2020 420.07 421.72 410.80 413.85 369,521 -7.10(-1.69%)
Jun 03, 2020 419.93 425.82 417.69 420.95 478,138 +1.21(+0.29%)
Jun 02, 2020 420.39 422.50 417.26 419.74 524,197 +2.14(+0.51%)
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.