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 (%)
Mar 31, 2022 700.74 700.74 684.40 684.96 563,635 -11.57(-1.66%)
Mar 30, 2022 702.51 704.16 693.68 696.53 484,215 -5.99(-0.85%)
Mar 29, 2022 692.44 703.62 689.54 702.52 538,189 +15.97(+2.33%)
Mar 28, 2022 705.00 705.00 682.61 686.55 578,787 -16.81(-2.39%)
Mar 25, 2022 702.87 704.25 694.39 703.36 521,703 +3.12(+0.45%)
Mar 24, 2022 688.18 701.42 684.79 700.24 612,354 +11.99(+1.74%)
Mar 23, 2022 686.84 689.37 680.01 688.25 670,495 +1.25(+0.18%)
Mar 22, 2022 690.69 690.75 681.56 687.00 568,425 +1.53(+0.22%)
Mar 21, 2022 689.85 691.19 678.38 685.47 515,210 -4.51(-0.65%)
Mar 18, 2022 694.24 696.15 670.05 689.98 958,393 -11.34(-1.62%)
Mar 17, 2022 696.05 701.75 691.16 701.32 487,969 +0.46(+0.07%)
Mar 16, 2022 698.22 701.53 683.33 700.86 591,061 +5.02(+0.72%)
Mar 15, 2022 679.74 697.41 675.59 695.84 603,413 +21.02(+3.11%)
Mar 14, 2022 678.07 686.59 670.33 674.82 726,397 -0.29(-0.04%)
Mar 11, 2022 682.71 689.75 674.67 675.11 404,855 -0.47(-0.07%)
Mar 10, 2022 665.30 676.95 660.15 675.58 454,342 +0.88(+0.13%)
Mar 09, 2022 665.39 679.77 661.93 674.70 493,613 +19.53(+2.98%)
Mar 08, 2022 661.22 672.78 650.55 655.17 584,653 -5.26(-0.80%)
Mar 07, 2022 674.00 682.41 657.07 660.43 574,135 -13.66(-2.03%)
Mar 04, 2022 679.42 686.69 671.68 674.09 725,320 -10.10(-1.48%)
Mar 03, 2022 680.75 687.23 673.71 684.19 744,380 +8.32(+1.23%)
Mar 02, 2022 656.52 681.43 654.65 675.87 580,797 +19.35(+2.95%)
Mar 01, 2022 647.42 660.42 645.71 656.52 748,737 +7.28(+1.12%)
Feb 28, 2022 649.70 653.67 640.23 649.24 729,173 -5.47(-0.84%)
Feb 25, 2022 638.27 655.28 643.92 654.71 404,022 +17.55(+2.75%)
Feb 24, 2022 622.92 638.27 622.90 637.16 620,141 +5.41(+0.86%)
Feb 23, 2022 653.00 655.50 626.41 631.75 626,388 -20.46(-3.14%)
Feb 22, 2022 674.92 677.46 647.11 652.21 974,974 -24.75(-3.66%)
Feb 18, 2022 676.96 0 +2.02(+0.30%)
Feb 17, 2022 676.62 683.24 670.01 674.94 602,234 -3.50(-0.52%)
Feb 16, 2022 676.91 680.96 669.78 678.44 588,051 +3.68(+0.55%)
Feb 15, 2022 664.91 677.81 661.57 674.76 671,197 +13.72(+2.08%)
Feb 14, 2022 672.81 672.81 651.12 661.04 783,126 -7.24(-1.08%)
Feb 11, 2022 660.66 674.48 655.00 668.28 688,374 +9.83(+1.49%)
Feb 10, 2022 632.48 670.54 631.20 658.45 1,291,278 +18.23(+2.85%)
Feb 09, 2022 645.45 651.08 634.37 640.22 668,773 +3.09(+0.48%)
Feb 08, 2022 636.38 645.45 628.83 637.13 481,277 +3.10(+0.49%)
Feb 07, 2022 647.02 650.98 633.00 634.03 513,112 -12.40(-1.92%)
Feb 04, 2022 656.22 656.22 634.16 646.43 493,194 -14.05(-2.13%)
Feb 03, 2022 666.39 658.14 660.48 512,072 -11.94(-1.78%)
Feb 02, 2022 658.41 674.74 652.68 672.42 563,609 +15.43(+2.35%)
Feb 01, 2022 651.36 657.74 645.27 656.99 440,937 +5.24(+0.80%)
Jan 31, 2022 640.00 653.17 651.75 608,434 +8.23(+1.28%)
Jan 28, 2022 640.59 643.52 629.51 643.52 681,699 +8.85(+1.39%)
Jan 27, 2022 638.48 644.10 631.00 634.67 499,531 +3.85(+0.61%)
Jan 26, 2022 649.00 654.64 629.99 630.82 704,863 -15.55(-2.41%)
Jan 25, 2022 655.00 656.98 642.41 646.37 686,130 -11.40(-1.73%)
Jan 24, 2022 630.89 660.53 630.89 657.77 607,102 +21.85(+3.44%)
Jan 21, 2022 649.93 653.52 633.81 635.92 897,347 -12.14(-1.87%)
Jan 20, 2022 659.64 669.34 646.09 648.06 495,083 -11.53(-1.75%)
Jan 19, 2022 668.00 673.78 658.89 659.59 537,979 -6.08(-0.91%)
Jan 18, 2022 674.17 677.03 656.45 665.67 543,145 -13.20(-1.94%)
Jan 14, 2022 678.87 0 -8.87(-1.29%)
Jan 13, 2022 692.96 693.66 685.12 687.74 292,143 +4.14(+0.61%)
Jan 12, 2022 683.27 687.50 678.53 683.60 354,211 +2.00(+0.29%)
Jan 11, 2022 673.36 681.87 664.93 681.60 408,526 +6.52(+0.97%)
Jan 10, 2022 681.72 681.72 664.44 675.08 456,710 -7.17(-1.05%)
Jan 07, 2022 699.97 699.97 681.29 682.25 351,078 -17.97(-2.57%)
Jan 06, 2022 689.31 701.95 687.16 700.22 406,188 +14.89(+2.17%)
Jan 05, 2022 700.76 703.05 684.43 685.33 452,124 -13.53(-1.94%)
Jan 04, 2022 694.85 704.20 694.68 698.86 401,047 +2.92(+0.42%)
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.