Skip to main content

O'Reilly Automotive (NQ: ORLY )

1,128.88 -6.64 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 82.59 82.59 81.39 81.51 954,190 -0.84(-1.02%)
Jan 30, 2012 82.31 82.80 81.56 82.35 680,906 -0.21(-0.25%)
Jan 27, 2012 82.04 83.01 81.84 82.56 756,793 +0.57(+0.70%)
Jan 26, 2012 83.23 83.80 81.81 81.99 962,904 -0.58(-0.70%)
Jan 25, 2012 81.88 82.72 81.62 82.57 712,941 +0.76(+0.93%)
Jan 24, 2012 80.95 82.17 80.90 81.81 879,579 +0.55(+0.68%)
Jan 23, 2012 82.18 82.78 80.98 81.26 1,222,429 -1.02(-1.24%)
Jan 20, 2012 84.94 85.09 82.09 82.28 1,872,011 -2.50(-2.95%)
Jan 19, 2012 83.89 85.32 83.87 84.78 1,178,950 +1.10(+1.31%)
Jan 18, 2012 82.20 83.91 81.88 83.68 692,222 +1.38(+1.68%)
Jan 17, 2012 82.00 82.81 81.70 82.30 714,459 +0.70(+0.86%)
Jan 13, 2012 81.50 81.96 81.12 81.60 385,652 -0.22(-0.27%)
Jan 12, 2012 81.64 81.89 80.90 81.82 647,369 +0.44(+0.54%)
Jan 11, 2012 81.07 81.50 81.00 81.38 460,384 +0.48(+0.59%)
Jan 10, 2012 80.93 81.38 80.65 80.90 712,476 +0.50(+0.62%)
Jan 09, 2012 80.06 80.54 79.96 80.40 761,820 +0.54(+0.68%)
Jan 06, 2012 80.28 80.40 79.51 79.86 414,236 -0.55(-0.68%)
Jan 05, 2012 79.22 80.67 78.54 80.41 722,904 +1.07(+1.35%)
Jan 04, 2012 78.37 79.96 77.77 79.34 1,121,481 -0.61(-0.76%)
Dec 30, 2011 80.32 80.98 79.94 79.95 587,217 -1.04(-1.28%)
Dec 29, 2011 81.13 81.58 80.73 80.99 470,447 +0.02(+0.02%)
Dec 28, 2011 81.85 82.17 80.64 80.97 551,560 -0.73(-0.89%)
Dec 27, 2011 81.26 82.08 81.13 81.70 380,541 +0.15(+0.18%)
Dec 23, 2011 80.66 81.58 80.09 81.55 504,624 +0.84(+1.04%)
Dec 21, 2011 81.58 81.83 80.40 80.71 642,986 -0.60(-0.74%)
Dec 20, 2011 79.95 81.43 79.95 81.31 803,393 +2.34(+2.96%)
Dec 19, 2011 80.40 80.47 78.73 78.97 512,671 -0.91(-1.14%)
Dec 16, 2011 79.42 80.90 79.20 79.88 2,014,326 +0.93(+1.18%)
Dec 15, 2011 78.95 79.49 78.56 78.95 912,665 +0.37(+0.47%)
Dec 14, 2011 78.85 79.18 77.69 78.58 980,438 -0.33(-0.42%)
Dec 13, 2011 81.10 81.21 78.57 78.91 939,100 -2.02(-2.50%)
Dec 12, 2011 80.59 81.11 80.10 80.93 1,273,289 -0.11(-0.14%)
Dec 09, 2011 79.28 81.24 79.06 81.04 995,881 +2.12(+2.69%)
Dec 08, 2011 78.41 79.66 78.40 78.92 886,760 -0.10(-0.13%)
Dec 07, 2011 79.03 79.40 78.47 79.02 825,810 -0.52(-0.65%)
Dec 06, 2011 80.00 80.42 79.44 79.54 826,906 +0.01(+0.01%)
Dec 05, 2011 78.33 80.67 78.15 79.53 1,288,434 +2.50(+3.25%)
Dec 02, 2011 78.10 78.24 77.03 77.03 608,983 -0.67(-0.86%)
Dec 01, 2011 77.31 78.26 76.92 77.70 640,938 +0.46(+0.60%)
Nov 30, 2011 77.00 77.67 76.38 77.24 1,085,932 +1.32(+1.74%)
Nov 29, 2011 75.62 76.77 75.49 75.92 801,588 +0.19(+0.25%)
Nov 28, 2011 76.96 77.09 75.39 75.73 941,238 +0.22(+0.29%)
Nov 25, 2011 74.07 75.59 73.90 75.51 1,088,595 +1.09(+1.46%)
Nov 23, 2011 74.85 75.33 74.15 74.42 865,940 -0.94(-1.25%)
Nov 22, 2011 76.07 76.10 75.06 75.36 726,788 -0.42(-0.55%)
Nov 21, 2011 75.03 75.98 74.53 75.78 1,064,239 +0.31(+0.41%)
Nov 18, 2011 75.96 76.05 75.09 75.47 1,324,835 -0.58(-0.76%)
Nov 17, 2011 76.65 77.00 75.26 76.05 876,235 -0.57(-0.74%)
Nov 16, 2011 77.75 77.86 76.38 76.62 760,240 -1.67(-2.13%)
Nov 15, 2011 77.51 78.52 77.31 78.29 624,067 +0.52(+0.67%)
Nov 14, 2011 78.75 78.99 77.43 77.77 501,558 -0.93(-1.18%)
Nov 11, 2011 77.22 78.99 76.96 78.70 750,129 +2.32(+3.04%)
Nov 10, 2011 77.35 77.35 76.19 76.38 1,066,283 -0.61(-0.79%)
Nov 09, 2011 76.42 78.05 76.19 76.99 2,348,550 -0.32(-0.41%)
Nov 08, 2011 77.47 77.87 76.39 77.31 940,345 +0.39(+0.51%)
Nov 07, 2011 76.70 76.92 75.89 76.92 1,447,629 +0.02(+0.03%)
Nov 04, 2011 76.80 77.44 75.96 76.90 876,923 -0.46(-0.59%)
Nov 03, 2011 76.45 77.49 75.58 77.36 1,042,344 +1.04(+1.36%)
Nov 02, 2011 77.02 77.06 75.91 76.32 716,156 -0.13(-0.17%)
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.