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 (%)
Dec 31, 2021 702.76 710.69 699.00 706.23 381,915 +4.46(+0.64%)
Dec 30, 2021 707.37 710.86 700.78 701.77 229,233 -6.37(-0.90%)
Dec 29, 2021 699.73 710.16 699.73 708.14 252,727 +11.27(+1.62%)
Dec 28, 2021 692.81 698.04 691.43 696.87 243,560 +4.43(+0.64%)
Dec 27, 2021 684.47 693.22 679.04 692.44 321,084 +13.02(+1.92%)
Dec 23, 2021 681.45 688.74 677.99 679.42 261,705 -2.03(-0.30%)
Dec 22, 2021 676.92 681.51 671.34 681.45 337,624 +6.73(+1.00%)
Dec 21, 2021 672.59 678.00 663.53 674.72 383,599 +2.13(+0.32%)
Dec 20, 2021 672.91 679.27 662.34 672.59 489,442 -3.48(-0.51%)
Dec 17, 2021 686.74 691.37 672.45 676.07 1,071,444 -11.40(-1.66%)
Dec 16, 2021 691.39 696.58 684.35 687.47 472,263 +0.26(+0.04%)
Dec 15, 2021 668.13 689.90 668.13 687.21 424,947 +19.85(+2.97%)
Dec 14, 2021 672.33 672.33 663.89 667.36 519,910 -4.40(-0.65%)
Dec 13, 2021 681.53 683.72 669.43 671.76 424,833 -10.61(-1.55%)
Dec 10, 2021 677.91 682.43 673.65 682.37 261,037 +10.37(+1.54%)
Dec 09, 2021 674.72 680.92 670.95 672.00 297,041 -2.72(-0.40%)
Dec 08, 2021 678.20 683.19 666.14 674.72 396,178 +1.93(+0.29%)
Dec 07, 2021 666.33 675.80 663.39 672.79 482,660 +11.36(+1.72%)
Dec 06, 2021 665.40 672.87 660.70 661.43 395,685 +2.25(+0.34%)
Dec 03, 2021 661.98 668.49 655.42 659.18 467,072 +1.83(+0.28%)
Dec 02, 2021 637.81 663.41 637.81 657.35 560,856 +20.61(+3.24%)
Dec 01, 2021 642.41 652.43 636.26 636.74 454,336 -1.42(-0.22%)
Nov 30, 2021 641.87 651.82 633.34 638.16 689,980 -5.99(-0.93%)
Nov 29, 2021 641.37 647.88 634.65 644.15 315,797 +8.42(+1.32%)
Nov 26, 2021 640.42 643.00 632.63 635.73 255,785 -10.52(-1.63%)
Nov 24, 2021 647.75 649.35 642.53 646.25 303,195 -5.06(-0.78%)
Nov 23, 2021 639.19 653.36 636.59 651.31 285,990 +11.14(+1.74%)
Nov 22, 2021 638.00 646.56 636.89 640.17 411,892 +4.00(+0.63%)
Nov 19, 2021 648.85 648.85 634.90 636.17 367,005 -9.78(-1.51%)
Nov 18, 2021 642.36 647.91 645.44 645.95 332,101 +4.98(+0.78%)
Nov 17, 2021 653.92 657.71 639.58 640.97 377,483 -11.03(-1.69%)
Nov 16, 2021 648.68 659.52 645.62 652.00 372,537 +2.24(+0.34%)
Nov 15, 2021 649.03 656.79 648.24 649.76 236,878 +0.78(+0.12%)
Nov 12, 2021 649.91 654.73 645.43 648.98 254,891 +3.89(+0.60%)
Nov 11, 2021 649.24 652.83 644.43 645.09 240,081 -2.88(-0.44%)
Nov 10, 2021 642.79 647.97 267,549 +4.52(+0.70%)
Nov 09, 2021 636.84 647.55 635.50 643.45 291,811 +8.29(+1.31%)
Nov 08, 2021 637.63 640.62 630.92 635.16 238,833 -2.92(-0.46%)
Nov 05, 2021 637.00 639.66 631.16 638.08 311,891 +4.21(+0.66%)
Nov 04, 2021 620.83 636.33 620.83 633.87 532,423 +12.30(+1.98%)
Nov 03, 2021 622.75 624.94 614.02 621.57 436,092 +0.47(+0.08%)
Nov 02, 2021 621.93 628.95 617.66 621.10 592,288 +1.37(+0.22%)
Nov 01, 2021 622.33 624.57 615.92 619.73 535,717 -2.59(-0.42%)
Oct 29, 2021 624.31 632.37 618.26 622.32 552,268 -2.48(-0.40%)
Oct 28, 2021 644.00 645.32 613.28 624.80 951,560 -26.15(-4.02%)
Oct 27, 2021 658.09 658.42 647.10 650.95 620,661 -7.40(-1.12%)
Oct 26, 2021 662.53 658.35 312,476 -2.99(-0.45%)
Oct 25, 2021 664.74 666.51 659.41 661.34 409,486 -2.23(-0.34%)
Oct 22, 2021 664.52 669.09 659.91 663.57 281,833 +0.32(+0.05%)
Oct 21, 2021 647.92 663.78 643.80 663.25 321,696 +18.84(+2.92%)
Oct 20, 2021 642.56 648.44 639.65 644.41 328,886 +6.17(+0.97%)
Oct 19, 2021 639.90 641.19 632.54 638.24 344,073 -0.09(-0.01%)
Oct 18, 2021 629.17 640.25 629.17 638.33 478,218 +9.35(+1.49%)
Oct 15, 2021 628.35 633.12 628.00 628.98 349,701 +3.84(+0.61%)
Oct 14, 2021 612.52 625.47 611.95 625.14 288,579 +12.80(+2.09%)
Oct 13, 2021 609.70 612.99 601.73 612.34 266,262 +3.42(+0.56%)
Oct 12, 2021 608.81 612.00 604.33 608.92 210,011 +3.70(+0.61%)
Oct 11, 2021 609.96 613.07 604.98 605.22 268,417 -5.03(-0.82%)
Oct 08, 2021 611.79 615.60 607.22 610.25 465,596 -1.57(-0.26%)
Oct 07, 2021 617.80 619.29 611.03 611.82 419,031 -1.11(-0.18%)
Oct 06, 2021 604.98 614.28 602.01 612.93 475,373 +5.31(+0.87%)
Oct 05, 2021 599.99 611.61 595.78 607.62 572,708 +9.34(+1.56%)
Oct 04, 2021 603.96 603.96 594.20 598.28 598,231 -6.16(-1.02%)
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.