Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

O'Reilly Automotive (NQ: ORLY )

1,101.06 +6.26 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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 +18.03(+1.98%)
Jun 14, 2023 916.19 918.50 901.81 909.64 752,173 -6.63(-0.72%)
Jun 13, 2023 914.23 917.93 908.66 916.27 405,128 +4.49(+0.49%)
Jun 12, 2023 905.00 913.73 902.62 911.78 371,361 +4.79(+0.53%)
Jun 09, 2023 904.71 914.70 898.80 906.99 393,393 +0.31(+0.03%)
Jun 08, 2023 882.64 907.45 880.01 906.68 405,796 +23.57(+2.67%)
Jun 07, 2023 884.00 899.84 880.06 883.11 545,503 -2.82(-0.32%)
Jun 06, 2023 902.29 902.29 875.06 885.93 599,618 -16.18(-1.79%)
Jun 05, 2023 896.69 905.07 896.16 902.11 431,616 +6.77(+0.76%)
Jun 02, 2023 896.00 903.13 891.38 895.34 542,430 +0.06(+0.01%)
Jun 01, 2023 903.31 909.50 892.40 895.28 502,588 -8.03(-0.89%)
May 31, 2023 886.17 908.17 873.78 903.31 1,186,720 -24.77(-2.67%)
May 30, 2023 919.87 928.58 915.24 928.08 396,215 +5.08(+0.55%)
May 26, 2023 933.46 935.29 921.77 923.00 427,527 -12.02(-1.29%)
May 25, 2023 920.99 939.54 916.77 935.02 466,077 +6.08(+0.65%)
May 24, 2023 918.64 933.42 916.06 928.94 498,880 +16.95(+1.86%)
May 23, 2023 918.88 928.10 905.46 911.99 775,283 -16.15(-1.74%)
May 22, 2023 958.70 960.00 925.87 928.14 460,861 -26.16(-2.74%)
May 19, 2023 942.49 954.84 939.10 954.30 492,331 +12.50(+1.33%)
May 18, 2023 933.65 942.59 930.07 941.80 347,552 +2.37(+0.25%)
May 17, 2023 935.71 943.94 932.49 939.43 446,888 +1.88(+0.20%)
May 16, 2023 939.20 946.86 936.08 937.55 371,039 -7.73(-0.82%)
May 15, 2023 958.86 962.10 939.26 945.28 527,090 -16.82(-1.75%)
May 12, 2023 958.90 964.58 952.47 962.10 343,047 +3.84(+0.40%)
May 11, 2023 955.10 958.64 950.08 958.26 266,659 +3.49(+0.37%)
May 10, 2023 953.33 961.12 944.17 954.77 350,877 +1.31(+0.14%)
May 09, 2023 947.34 954.44 946.48 953.46 343,359 +6.82(+0.72%)
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%)
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.