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 (%)
May 31, 2022 641.27 647.36 634.16 637.17 659,299 -10.17(-1.57%)
May 27, 2022 639.02 649.88 639.02 647.34 513,519 +8.19(+1.28%)
May 26, 2022 620.00 642.72 617.62 639.15 525,735 +23.36(+3.79%)
May 25, 2022 608.17 619.08 604.00 615.79 690,104 +7.61(+1.25%)
May 24, 2022 585.53 611.61 578.11 608.18 768,906 +29.07(+5.02%)
May 23, 2022 580.57 583.22 567.67 579.11 875,788 +6.54(+1.14%)
May 20, 2022 602.27 602.61 562.90 572.57 1,510,390 -28.96(-4.81%)
May 19, 2022 597.61 609.83 586.35 601.53 805,544 +1.66(+0.28%)
May 18, 2022 637.32 638.51 592.55 599.87 963,719 -48.47(-7.48%)
May 17, 2022 648.99 652.30 636.10 648.34 533,654 +9.51(+1.49%)
May 16, 2022 634.35 643.97 629.70 638.83 566,116 +3.21(+0.51%)
May 13, 2022 619.51 643.13 619.01 635.62 594,615 +13.28(+2.13%)
May 12, 2022 606.34 628.18 606.34 622.34 770,908 +14.81(+2.44%)
May 11, 2022 608.11 619.81 603.78 607.53 810,166 -4.28(-0.70%)
May 10, 2022 622.35 627.99 604.27 611.81 842,778 +1.74(+0.29%)
May 09, 2022 603.79 614.51 600.15 610.07 872,716 +1.67(+0.27%)
May 06, 2022 599.05 609.43 586.82 608.40 683,479 +4.85(+0.80%)
May 05, 2022 624.27 627.50 597.20 603.55 683,096 -24.53(-3.91%)
May 04, 2022 601.78 629.48 599.90 628.08 816,846 +24.59(+4.07%)
May 03, 2022 612.12 613.87 596.31 603.49 676,637 -7.16(-1.17%)
May 02, 2022 603.21 624.70 601.58 610.65 917,585 +4.10(+0.68%)
Apr 29, 2022 624.89 630.26 606.01 606.55 1,150,737 -16.73(-2.68%)
Apr 28, 2022 654.18 666.49 621.54 623.28 1,989,079 -90.01(-12.62%)
Apr 27, 2022 714.25 722.49 707.56 713.29 643,457 -0.96(-0.13%)
Apr 26, 2022 713.72 722.49 707.41 714.25 551,204 +0.83(+0.12%)
Apr 25, 2022 706.94 715.90 699.21 713.42 471,237 +5.65(+0.80%)
Apr 22, 2022 725.18 725.50 706.13 707.77 483,062 -20.38(-2.80%)
Apr 21, 2022 746.60 748.68 726.60 728.15 433,651 -15.71(-2.11%)
Apr 20, 2022 734.06 744.72 733.40 743.86 431,680 +13.57(+1.86%)
Apr 19, 2022 723.10 733.42 722.18 730.29 475,391 +8.67(+1.20%)
Apr 18, 2022 710.00 727.35 709.91 721.62 469,728 +7.74(+1.08%)
Apr 14, 2022 724.57 729.50 712.87 713.88 407,886 -10.22(-1.41%)
Apr 13, 2022 720.22 724.94 713.12 724.10 384,584 +6.55(+0.91%)
Apr 12, 2022 725.17 732.21 714.11 717.55 455,994 -6.39(-0.88%)
Apr 11, 2022 733.73 739.35 721.84 723.94 364,887 -12.53(-1.70%)
Apr 08, 2022 725.00 747.00 723.38 736.47 476,677 +9.64(+1.33%)
Apr 07, 2022 695.33 728.45 695.33 726.83 750,476 +25.69(+3.66%)
Apr 06, 2022 688.35 702.59 682.51 701.14 496,478 +10.65(+1.54%)
Apr 05, 2022 682.82 697.95 682.34 690.49 662,842 +3.64(+0.53%)
Apr 04, 2022 668.20 687.55 662.17 686.85 532,529 +19.42(+2.91%)
Apr 01, 2022 688.41 692.16 665.01 667.43 532,229 -17.53(-2.56%)
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%)
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.