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, 2023 949.89 952.74 937.56 939.70 444,000 -12.45(-1.31%)
Aug 30, 2023 944.28 958.26 943.05 952.15 399,508 +5.53(+0.58%)
Aug 29, 2023 937.08 948.18 931.94 946.62 256,746 +12.19(+1.30%)
Aug 28, 2023 931.66 939.01 928.27 934.43 220,345 +3.39(+0.36%)
Aug 25, 2023 937.56 942.95 923.87 931.04 333,694 -4.10(-0.44%)
Aug 24, 2023 946.76 952.65 934.95 935.14 251,832 -12.03(-1.27%)
Aug 23, 2023 935.00 950.24 934.55 947.17 294,782 +13.14(+1.41%)
Aug 22, 2023 941.56 947.65 927.43 934.03 282,182 -11.46(-1.21%)
Aug 21, 2023 937.80 947.05 931.67 945.49 357,537 +7.49(+0.80%)
Aug 18, 2023 931.67 946.22 931.67 938.00 551,584 +6.33(+0.68%)
Aug 17, 2023 952.57 955.41 930.90 931.67 340,465 -19.39(-2.04%)
Aug 16, 2023 954.91 960.46 949.91 951.06 296,531 -0.30(-0.03%)
Aug 15, 2023 945.21 954.52 945.21 951.36 255,912 +6.21(+0.66%)
Aug 14, 2023 947.48 953.72 940.54 945.15 312,626 +1.59(+0.17%)
Aug 11, 2023 939.67 945.63 937.29 943.56 257,954 +6.92(+0.74%)
Aug 10, 2023 934.80 941.76 930.80 936.64 381,042 +6.90(+0.74%)
Aug 09, 2023 928.43 935.47 925.52 929.74 284,040 +0.54(+0.06%)
Aug 08, 2023 932.01 937.43 925.13 929.20 330,646 -2.56(-0.27%)
Aug 07, 2023 931.80 937.47 927.49 931.76 294,907 +5.83(+0.63%)
Aug 04, 2023 931.64 936.16 924.48 925.93 275,592 -4.85(-0.52%)
Aug 03, 2023 923.67 933.98 921.15 930.78 384,004 +12.32(+1.34%)
Aug 02, 2023 931.29 934.00 917.93 918.46 565,141 -12.59(-1.35%)
Aug 01, 2023 926.44 937.92 925.95 931.05 374,134 +5.26(+0.57%)
Jul 31, 2023 927.60 932.82 919.92 925.79 361,756 -3.00(-0.32%)
Jul 28, 2023 922.17 935.32 919.51 928.79 423,735 +9.18(+1.00%)
Jul 27, 2023 949.51 957.61 914.39 919.61 849,842 -46.01(-4.76%)
Jul 26, 2023 963.09 970.99 952.34 965.62 402,013 +1.31(+0.14%)
Jul 25, 2023 948.04 964.60 945.20 964.31 353,134 +6.33(+0.66%)
Jul 24, 2023 954.61 960.44 950.72 957.98 306,253 +1.75(+0.18%)
Jul 21, 2023 955.99 965.63 953.19 956.23 1,060,754 +4.00(+0.42%)
Jul 20, 2023 967.74 967.74 951.12 952.23 354,545 -11.22(-1.16%)
Jul 19, 2023 958.72 971.24 958.72 963.45 329,566 +1.04(+0.11%)
Jul 18, 2023 970.00 971.36 953.59 962.41 306,837 -6.55(-0.68%)
Jul 17, 2023 960.94 974.49 959.36 968.96 248,094 +7.55(+0.79%)
Jul 14, 2023 952.92 962.97 951.05 961.41 288,679 +5.35(+0.56%)
Jul 13, 2023 968.99 969.86 954.02 956.06 330,912 -13.17(-1.36%)
Jul 12, 2023 970.75 975.72 966.81 969.23 289,745 +1.67(+0.17%)
Jul 11, 2023 967.33 972.59 960.96 967.56 283,015 +6.47(+0.67%)
Jul 10, 2023 936.93 966.64 936.93 961.09 402,206 +26.62(+2.85%)
Jul 07, 2023 940.17 941.37 930.21 934.47 474,464 -9.86(-1.04%)
Jul 06, 2023 940.90 954.23 940.90 944.33 373,334 -3.51(-0.37%)
Jul 05, 2023 947.83 949.96 938.37 947.84 305,553 +0.76(+0.08%)
Jul 03, 2023 954.46 954.46 939.91 947.08 184,799 -8.22(-0.86%)
Jun 30, 2023 947.00 959.80 942.47 955.30 386,461 +17.88(+1.91%)
Jun 29, 2023 937.68 941.39 931.38 937.42 220,129 +0.39(+0.04%)
Jun 28, 2023 932.63 945.19 925.18 937.03 301,759 +1.64(+0.18%)
Jun 27, 2023 937.00 940.72 932.44 935.39 264,211 +3.74(+0.40%)
Jun 26, 2023 928.10 940.47 926.41 931.65 343,994 +6.89(+0.75%)
Jun 23, 2023 932.63 933.07 920.57 924.76 1,723,724 -7.79(-0.84%)
Jun 22, 2023 938.00 939.78 927.35 932.55 318,539 -5.38(-0.57%)
Jun 21, 2023 920.17 946.05 917.91 937.93 506,630 +20.44(+2.23%)
Jun 20, 2023 923.83 930.32 915.86 917.49 338,165 -1.53(-0.17%)
Jun 16, 2023 940.39 940.39 916.89 919.02 885,560 -8.65(-0.93%)
Jun 15, 2023 916.52 930.20 909.63 927.67 434,016 -18.97(-2.00%)
May 08, 2023 939.79 947.15 934.71 946.64 355,195 +5.86(+0.62%)
May 05, 2023 931.40 942.76 931.40 940.78 269,954 +7.16(+0.77%)
May 04, 2023 935.88 939.58 927.11 933.62 297,789 +1.95(+0.21%)
May 03, 2023 936.52 941.87 928.40 931.67 527,223 -4.85(-0.52%)
May 02, 2023 928.98 937.24 919.30 936.52 570,526 +6.92(+0.74%)
May 01, 2023 917.75 929.77 914.85 929.60 387,943 +12.29(+1.34%)
Apr 28, 2023 916.37 922.80 909.32 917.31 355,908 +1.64(+0.18%)
Apr 27, 2023 883.96 918.64 883.24 915.67 567,750 +21.47(+2.40%)
Apr 26, 2023 888.09 901.19 885.32 894.20 528,882 -3.56(-0.40%)
Apr 25, 2023 904.47 906.94 896.78 897.76 312,472 -9.24(-1.02%)
Apr 24, 2023 903.81 907.33 898.28 907.00 318,067 +3.19(+0.35%)
Apr 21, 2023 907.40 912.00 902.82 903.81 273,935 -1.55(-0.17%)
Apr 20, 2023 898.55 909.12 897.84 905.36 430,501 +6.22(+0.69%)
Apr 19, 2023 903.33 908.54 897.65 899.14 343,808 -10.78(-1.18%)
Apr 18, 2023 899.76 910.57 894.52 909.92 301,098 +12.64(+1.41%)
Apr 17, 2023 898.21 904.55 892.54 897.28 337,150 +4.79(+0.54%)
Apr 14, 2023 885.27 896.17 885.27 892.49 237,552 +4.54(+0.51%)
Apr 13, 2023 880.36 889.99 874.64 887.95 306,642 +10.60(+1.21%)
Apr 12, 2023 874.32 882.13 872.01 877.35 291,047 +6.31(+0.72%)
Apr 11, 2023 875.25 878.24 869.87 871.04 320,727 +1.29(+0.15%)
Apr 10, 2023 860.03 870.68 859.79 869.75 332,980 +8.62(+1.00%)
Apr 06, 2023 856.02 864.31 855.88 861.13 251,066 +2.78(+0.32%)
Apr 05, 2023 864.18 868.21 855.24 858.35 360,482 -6.09(-0.70%)
Apr 04, 2023 866.46 867.46 855.40 864.44 364,716 -3.51(-0.40%)
Apr 03, 2023 851.67 869.64 851.22 867.95 352,521 +18.97(+2.23%)
Mar 31, 2023 843.10 850.00 842.88 848.98 404,367 +7.48(+0.89%)
Mar 30, 2023 833.89 842.76 833.32 841.50 292,138 +9.42(+1.13%)
Mar 29, 2023 829.70 832.09 821.62 832.08 332,047 +3.23(+0.39%)
Mar 28, 2023 819.70 832.18 819.70 828.85 307,922 +9.81(+1.20%)
Mar 27, 2023 811.32 821.72 811.18 819.04 378,845 +8.28(+1.02%)
Mar 24, 2023 803.69 813.80 800.40 810.76 314,278 +9.38(+1.17%)
Mar 23, 2023 807.70 810.17 795.75 801.38 356,727 -7.59(-0.94%)
Mar 22, 2023 819.12 825.32 808.46 808.97 343,798 -10.66(-1.30%)
Mar 21, 2023 821.74 823.42 814.53 819.63 363,134 +3.57(+0.44%)
Mar 20, 2023 798.07 819.00 798.07 816.06 443,051 +18.19(+2.28%)
Mar 17, 2023 816.53 817.27 795.79 797.87 665,768 -21.63(-2.64%)
Mar 16, 2023 813.02 822.77 811.97 819.50 429,339 +1.24(+0.15%)
Mar 15, 2023 815.80 820.97 809.62 818.26 367,186 -2.97(-0.36%)
Mar 14, 2023 818.22 827.40 813.37 821.23 420,223 +3.00(+0.37%)
Mar 13, 2023 814.87 835.00 814.87 818.23 422,436 -1.69(-0.21%)
Mar 10, 2023 822.31 833.01 819.21 819.92 433,225 -2.39(-0.29%)
Mar 09, 2023 833.17 838.11 819.77 822.31 379,837 -8.25(-0.99%)
Mar 08, 2023 828.75 833.00 823.85 830.56 288,356 +1.84(+0.22%)
Mar 07, 2023 840.62 844.60 825.23 828.72 345,715 -10.72(-1.28%)
Mar 06, 2023 840.00 847.54 837.63 839.44 444,627 +1.41(+0.17%)
Mar 03, 2023 839.64 840.88 829.27 838.03 411,356 -2.86(-0.34%)
Mar 02, 2023 825.03 843.77 821.97 840.89 505,594 +16.67(+2.02%)
Mar 01, 2023 822.69 828.40 812.30 824.22 444,357 -5.88(-0.71%)
Feb 28, 2023 845.13 847.38 828.40 830.10 567,625 -15.86(-1.87%)
Feb 27, 2023 837.68 846.43 833.84 845.96 422,950 +14.14(+1.70%)
Feb 24, 2023 832.42 838.34 830.48 831.82 324,533 -9.34(-1.11%)
Feb 23, 2023 847.75 847.75 831.69 841.16 363,688 -1.35(-0.16%)
Feb 22, 2023 859.08 860.20 839.76 842.51 501,568 -17.62(-2.05%)
Feb 21, 2023 865.30 868.75 859.36 860.13 500,060 -12.88(-1.48%)
Feb 17, 2023 865.34 873.94 861.30 873.01 585,549 +11.01(+1.28%)
Feb 16, 2023 852.22 865.80 852.12 862.00 622,635 +0.77(+0.09%)
Feb 15, 2023 857.98 864.25 857.66 861.23 557,408 +0.23(+0.03%)
Feb 14, 2023 850.06 865.02 845.00 861.00 958,105 +11.51(+1.35%)
Feb 13, 2023 825.32 849.88 820.09 849.49 708,323 +24.17(+2.93%)
Feb 10, 2023 820.41 843.37 820.41 825.32 674,478 +8.32(+1.02%)
Feb 09, 2023 806.20 822.50 782.50 817.00 990,839 +29.64(+3.76%)
Feb 08, 2023 792.59 796.79 776.43 787.36 908,648 -13.66(-1.71%)
Feb 07, 2023 805.01 805.33 788.18 801.02 687,293 -8.43(-1.04%)
Feb 06, 2023 795.28 810.11 794.20 809.45 532,586 +14.61(+1.84%)
Feb 03, 2023 804.72 811.66 792.14 794.84 388,229 -10.82(-1.34%)
Feb 02, 2023 810.27 813.24 800.26 805.66 458,032 -2.27(-0.28%)
Feb 01, 2023 788.56 814.76 784.72 807.93 515,202 +15.58(+1.97%)
Jan 31, 2023 796.65 802.38 785.24 792.35 413,515 +2.72(+0.34%)
Jan 30, 2023 777.00 797.40 776.95 789.63 473,489 +18.46(+2.39%)
Jan 27, 2023 797.26 800.56 767.27 771.17 905,477 -29.46(-3.68%)
Jan 26, 2023 804.60 811.18 799.89 800.63 354,304 +0.16(+0.02%)
Jan 25, 2023 797.96 804.98 790.52 800.47 362,282 +1.38(+0.17%)
Jan 24, 2023 794.84 806.79 791.06 799.09 404,223 +4.69(+0.59%)
Jan 23, 2023 792.58 796.74 784.03 794.40 491,861 +1.02(+0.13%)
Jan 20, 2023 792.89 794.37 787.14 793.38 429,619 -0.35(-0.04%)
Jan 19, 2023 806.75 812.03 792.49 793.73 348,183 -11.35(-1.41%)
Jan 18, 2023 807.40 815.19 803.80 805.08 351,916 -4.66(-0.58%)
Jan 17, 2023 816.29 821.64 807.55 809.74 299,938 -5.73(-0.70%)
Jan 13, 2023 806.26 816.97 806.01 815.47 324,956 +4.62(+0.57%)
Jan 12, 2023 826.14 826.14 808.81 810.85 517,867 -14.65(-1.77%)
Jan 11, 2023 830.24 834.59 824.07 825.50 339,732 -1.38(-0.17%)
Jan 10, 2023 828.71 833.01 820.60 826.88 350,846 -1.83(-0.22%)
Jan 09, 2023 839.83 844.98 826.83 828.71 334,628 -13.81(-1.64%)
Jan 06, 2023 846.68 856.57 839.00 842.52 420,225 +8.23(+0.99%)
Jan 05, 2023 824.70 837.15 823.67 834.29 366,638 +7.55(+0.91%)
Jan 04, 2023 846.02 850.72 824.25 826.74 499,179 -13.98(-1.66%)
Jan 03, 2023 842.43 843.88 833.51 840.72 455,504 -3.31(-0.39%)
Dec 30, 2022 840.52 844.30 839.47 844.03 284,081 +0.37(+0.04%)
Dec 29, 2022 847.45 849.40 841.30 843.66 265,711 -1.19(-0.14%)
Dec 28, 2022 842.38 851.19 840.28 844.85 334,009 +1.01(+0.12%)
Dec 27, 2022 837.21 847.51 836.24 843.84 265,168 +10.29(+1.23%)
Dec 23, 2022 823.78 835.42 823.00 833.55 188,404 +9.77(+1.19%)
Dec 22, 2022 834.65 834.65 821.12 823.78 372,586 -9.84(-1.18%)
Dec 21, 2022 826.74 836.30 819.35 833.62 398,632 +9.99(+1.21%)
Dec 20, 2022 820.57 831.13 815.93 823.63 432,276 +7.20(+0.88%)
Dec 19, 2022 811.35 828.01 811.11 816.43 523,980 +4.66(+0.57%)
Dec 16, 2022 806.82 815.33 800.38 811.77 1,180,658 +4.57(+0.57%)
Dec 15, 2022 809.99 811.97 801.42 807.20 485,942 -7.30(-0.90%)
Dec 14, 2022 820.92 826.17 807.17 814.50 529,429 -4.26(-0.52%)
Dec 13, 2022 844.72 845.14 815.72 818.76 521,401 -15.59(-1.87%)
Dec 12, 2022 831.07 834.89 824.16 834.35 342,883 +6.55(+0.79%)
Dec 09, 2022 834.30 836.36 826.58 827.80 327,186 -8.56(-1.02%)
Dec 08, 2022 832.04 839.74 831.65 836.36 324,089 +7.57(+0.91%)
Dec 07, 2022 828.72 834.48 821.50 828.79 558,037 -0.87(-0.10%)
Dec 06, 2022 840.00 841.19 820.80 829.66 681,746 -13.44(-1.59%)
Dec 05, 2022 849.70 851.45 840.32 843.10 331,610 -15.31(-1.78%)
Dec 02, 2022 848.93 859.23 846.81 858.41 365,655 +1.23(+0.14%)
Dec 01, 2022 869.06 869.99 853.74 857.18 339,531 -7.36(-0.85%)
Nov 30, 2022 847.36 870.92 845.25 864.54 797,491 +14.81(+1.74%)
Nov 29, 2022 852.00 855.10 843.18 849.73 411,642 -2.83(-0.33%)
Nov 28, 2022 851.24 861.50 851.24 852.56 422,970 -3.41(-0.40%)
Nov 25, 2022 850.13 858.38 848.45 855.97 155,413 +5.15(+0.61%)
Nov 23, 2022 850.76 855.19 850.00 850.82 225,801 -1.31(-0.15%)
Nov 22, 2022 850.96 853.89 844.50 852.13 332,850 +5.74(+0.68%)
Nov 21, 2022 841.95 852.25 840.37 846.39 493,642 +8.12(+0.97%)
Nov 18, 2022 829.98 839.51 827.88 838.27 399,497 +8.29(+1.00%)
Nov 17, 2022 833.98 835.81 822.15 829.98 358,198 -4.00(-0.48%)
Nov 16, 2022 814.68 841.84 814.22 833.98 631,246 +8.86(+1.07%)
Nov 15, 2022 825.54 828.00 808.23 825.12 568,004 +0.20(+0.02%)
Nov 14, 2022 822.19 833.00 819.62 824.92 565,768 +9.32(+1.14%)
Nov 11, 2022 839.34 842.22 808.80 815.60 652,301 -28.25(-3.35%)
Nov 10, 2022 847.93 848.65 834.25 843.85 467,716 +15.15(+1.83%)
Nov 09, 2022 830.32 841.25 827.45 828.70 427,606 -4.81(-0.58%)
Nov 08, 2022 834.84 840.67 826.25 833.51 309,519 +3.31(+0.40%)
Nov 07, 2022 816.30 830.96 815.88 830.20 373,142 +14.81(+1.82%)
Nov 04, 2022 821.52 827.28 805.25 815.39 473,449 -3.98(-0.49%)
Nov 03, 2022 812.37 824.16 808.64 819.37 339,663 +4.26(+0.52%)
Nov 02, 2022 837.46 813.91 815.11 690,648 -18.89(-2.26%)
Nov 01, 2022 838.51 839.40 828.97 834.00 562,017 -3.17(-0.38%)
Oct 31, 2022 832.18 845.24 831.53 837.17 534,886 +0.87(+0.10%)
Oct 28, 2022 811.39 839.22 809.67 836.30 567,513 +23.08(+2.84%)
Oct 27, 2022 817.00 819.19 801.94 813.22 945,570 +35.76(+4.60%)
Oct 26, 2022 778.44 780.60 768.31 777.46 734,848 +1.73(+0.22%)
Oct 25, 2022 771.57 778.42 761.64 775.73 652,005 +7.27(+0.95%)
Oct 24, 2022 750.00 770.08 749.82 768.46 580,849 +24.39(+3.28%)
Oct 21, 2022 731.03 744.74 729.59 744.07 418,280 +13.15(+1.80%)
Oct 20, 2022 739.15 742.01 727.43 730.92 427,887 -6.80(-0.92%)
Oct 19, 2022 739.63 748.39 734.16 737.72 372,850 -4.39(-0.59%)
Oct 18, 2022 747.86 748.07 734.97 742.11 382,757 +5.84(+0.79%)
Oct 17, 2022 737.31 741.69 731.80 736.27 479,335 +4.36(+0.60%)
Oct 14, 2022 745.00 746.47 731.36 731.91 486,592 -6.07(-0.82%)
Oct 13, 2022 715.44 742.57 714.79 737.98 525,180 +10.42(+1.43%)
Oct 12, 2022 735.63 735.63 725.63 727.56 402,945 -3.34(-0.46%)
Oct 11, 2022 726.98 744.61 726.95 730.90 653,078 +6.33(+0.87%)
Oct 10, 2022 712.18 727.59 708.18 724.57 375,660 +13.80(+1.94%)
Oct 07, 2022 728.38 729.32 705.71 710.77 466,680 -21.64(-2.95%)
Oct 06, 2022 736.31 739.85 731.08 732.41 300,850 +0.32(+0.04%)
Oct 05, 2022 726.34 738.92 725.05 732.09 349,158 +2.38(+0.33%)
Oct 04, 2022 722.57 735.68 722.57 729.71 505,368 +11.52(+1.60%)
Oct 03, 2022 708.54 725.18 707.20 718.19 478,054 +14.84(+2.11%)
Sep 30, 2022 712.50 713.60 701.02 703.35 517,196 -8.41(-1.18%)
Sep 29, 2022 709.69 713.92 701.43 711.76 444,868 -5.87(-0.82%)
Sep 28, 2022 701.07 722.14 696.72 717.63 533,513 +24.44(+3.53%)
Sep 27, 2022 694.59 704.34 691.16 693.19 503,142 -0.53(-0.08%)
Sep 26, 2022 687.94 703.54 687.94 693.72 533,864 +5.49(+0.80%)
Sep 23, 2022 689.53 695.34 680.00 688.23 461,970 -5.33(-0.77%)
Sep 22, 2022 693.78 696.53 684.15 693.56 385,680 -1.87(-0.27%)
Sep 21, 2022 706.34 711.07 695.42 695.42 486,782 -5.65(-0.81%)
Sep 20, 2022 690.66 703.99 688.54 701.07 452,384 +5.79(+0.83%)
Sep 19, 2022 693.35 703.19 685.89 695.28 808,775 +1.77(+0.26%)
Sep 16, 2022 687.08 695.03 683.40 693.51 1,093,417 +4.64(+0.67%)
Sep 15, 2022 693.36 694.46 683.11 688.87 496,337 -0.56(-0.08%)
Sep 14, 2022 699.93 699.93 681.60 689.43 479,451 -6.25(-0.90%)
Sep 13, 2022 715.36 720.83 694.15 695.68 562,688 -31.74(-4.36%)
Sep 12, 2022 724.11 729.57 723.82 727.42 471,602 +6.40(+0.89%)
Sep 09, 2022 729.00 729.04 720.45 721.02 352,361 -7.62(-1.05%)
Sep 08, 2022 721.85 728.73 719.61 728.64 300,701 +4.23(+0.58%)
Sep 07, 2022 711.12 726.77 710.15 724.41 439,436 +16.88(+2.39%)
Sep 06, 2022 702.06 713.49 701.99 707.53 467,875 +4.83(+0.69%)
Sep 02, 2022 710.18 712.50 699.03 702.70 421,085 -3.77(-0.53%)
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.