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

O'Reilly Automotive (NQ: ORLY )

1,092.70 +0.35 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 29, 2021 428.05 434.02 424.03 425.47 878,100 -6.86(-1.59%)
Jan 28, 2021 433.52 440.89 428.39 432.33 840,903 +3.96(+0.92%)
Jan 27, 2021 449.11 450.60 428.00 428.37 1,529,481 -26.13(-5.75%)
Jan 26, 2021 452.93 455.04 445.27 454.50 630,692 +4.55(+1.01%)
Jan 25, 2021 456.10 456.30 445.03 449.95 795,296 -7.36(-1.61%)
Jan 22, 2021 471.09 471.23 456.96 457.31 495,300 -13.70(-2.91%)
Jan 21, 2021 466.64 473.55 465.58 471.01 394,206 +4.82(+1.03%)
Jan 20, 2021 463.85 468.03 458.92 466.19 448,488 +2.25(+0.48%)
Jan 19, 2021 463.81 467.77 457.18 463.94 538,506 -2.75(-0.59%)
Jan 15, 2021 467.77 473.96 461.75 466.69 1,264,700 -4.81(-1.02%)
Jan 14, 2021 483.36 485.50 470.88 471.50 562,936 -11.31(-2.34%)
Jan 13, 2021 492.74 494.47 482.25 482.81 420,142 -12.59(-2.54%)
Jan 12, 2021 482.48 496.61 482.48 495.40 659,681 +11.57(+2.39%)
Jan 11, 2021 474.53 486.10 474.53 483.83 537,769 +5.91(+1.24%)
Jan 08, 2021 470.27 480.94 469.96 477.92 786,900 +8.02(+1.71%)
Jan 07, 2021 463.79 472.50 460.76 469.90 494,816 +4.72(+1.01%)
Jan 06, 2021 449.16 467.44 446.99 465.18 661,599 +13.90(+3.08%)
Jan 05, 2021 452.47 455.51 445.59 451.28 397,302 -2.69(-0.59%)
Jan 04, 2021 454.22 461.99 449.62 453.97 594,829 +1.40(+0.31%)
Dec 31, 2020 452.57 452.57 452.57 252,877 +0.77(+0.17%)
Dec 30, 2020 452.67 458.64 451.25 451.80 252,877 -0.78(-0.17%)
Dec 29, 2020 457.97 460.20 451.36 452.58 426,509 -4.48(-0.98%)
Dec 28, 2020 464.87 467.77 456.89 457.06 596,702 -4.70(-1.02%)
Dec 24, 2020 460.15 462.73 456.32 461.76 257,200 +3.83(+0.84%)
Dec 23, 2020 453.80 460.69 453.45 457.93 370,833 +4.54(+1.00%)
Dec 22, 2020 451.25 456.25 448.14 453.39 546,599 +0.80(+0.18%)
Dec 21, 2020 446.79 452.83 442.35 452.59 467,918 +1.44(+0.32%)
Dec 18, 2020 452.23 454.28 448.47 451.15 1,575,400 -0.68(-0.15%)
Dec 17, 2020 456.37 458.22 447.19 451.83 632,723 -3.15(-0.69%)
Dec 16, 2020 449.66 457.04 448.23 454.98 643,816 +5.90(+1.31%)
Dec 15, 2020 451.06 452.10 447.17 449.08 602,621 +1.53(+0.34%)
Dec 14, 2020 450.34 460.00 447.03 447.55 651,978 -0.39(-0.09%)
Dec 11, 2020 445.06 451.19 443.00 447.94 652,100 +1.94(+0.43%)
Dec 10, 2020 442.33 447.00 437.22 446.00 662,267 +1.98(+0.45%)
Dec 09, 2020 442.37 444.55 438.62 444.02 871,664 +4.02(+0.91%)
Dec 08, 2020 445.71 448.40 437.56 440.00 593,423 -8.62(-1.92%)
Dec 07, 2020 448.02 450.22 445.56 448.62 391,672 -1.38(-0.31%)
Dec 04, 2020 447.77 451.05 446.34 450.00 321,500 +3.50(+0.78%)
Dec 03, 2020 440.70 447.98 440.70 446.50 446,333 +4.09(+0.92%)
Dec 02, 2020 452.51 452.51 440.51 442.41 528,568 -11.15(-2.46%)
Dec 01, 2020 446.36 454.53 442.88 453.56 518,867 +11.12(+2.51%)
Nov 30, 2020 442.00 444.71 435.26 442.44 614,522 -0.71(-0.16%)
Nov 27, 2020 446.22 451.11 442.25 443.15 305,100 -0.99(-0.22%)
Nov 25, 2020 449.00 449.98 438.93 444.14 601,200 -4.90(-1.09%)
Nov 24, 2020 449.04 457.04 446.17 449.04 670,528 +6.95(+1.57%)
Nov 23, 2020 447.87 448.95 439.69 442.09 526,524 -4.69(-1.05%)
Nov 20, 2020 451.23 452.88 445.80 446.78 377,000 -4.61(-1.02%)
Nov 19, 2020 451.77 453.66 447.11 451.39 377,488 -3.14(-0.69%)
Nov 18, 2020 449.31 461.51 446.76 454.53 444,578 +4.20(+0.93%)
Nov 17, 2020 456.98 460.11 449.46 450.33 493,277 -10.90(-2.36%)
Nov 16, 2020 463.84 466.02 457.34 461.23 365,660 -0.42(-0.09%)
Nov 13, 2020 457.17 462.75 457.05 461.65 357,600 +4.82(+1.06%)
Nov 12, 2020 462.50 465.39 452.18 456.83 447,886 -6.55(-1.41%)
Nov 11, 2020 459.82 468.66 456.92 463.38 486,603 +6.80(+1.49%)
Nov 10, 2020 450.97 465.82 450.52 456.58 517,334 +1.54(+0.34%)
Nov 09, 2020 463.53 470.46 454.65 455.04 677,176 +6.53(+1.46%)
Nov 06, 2020 452.79 452.79 442.09 448.51 519,800 -1.60(-0.36%)
Nov 05, 2020 455.24 460.47 448.18 450.11 611,068 -0.35(-0.08%)
Nov 04, 2020 456.41 459.33 449.77 450.46 515,802 +1.41(+0.31%)
Nov 03, 2020 444.98 454.58 444.98 449.05 530,504 +7.59(+1.72%)
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.