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 (%)
Sep 30, 2021 625.85 625.85 608.36 611.06 459,819 -14.94(-2.39%)
Sep 29, 2021 614.66 628.43 613.87 626.00 305,451 +12.94(+2.11%)
Sep 28, 2021 623.08 624.12 609.94 613.06 464,212 -10.62(-1.70%)
Sep 27, 2021 624.22 624.46 616.73 623.68 361,801 -1.86(-0.30%)
Sep 24, 2021 622.53 627.19 620.00 625.54 291,744 -0.79(-0.13%)
Sep 23, 2021 621.51 629.39 621.51 626.33 410,156 +6.04(+0.97%)
Sep 22, 2021 612.23 622.98 607.59 620.29 503,588 +13.07(+2.15%)
Sep 21, 2021 602.20 610.55 601.89 607.22 392,310 +8.21(+1.37%)
Sep 20, 2021 595.44 600.00 592.22 599.01 596,366 -0.33(-0.06%)
Sep 17, 2021 600.74 607.30 597.60 599.34 973,273 -7.54(-1.24%)
Sep 16, 2021 603.18 609.96 603.18 606.88 297,754 +5.96(+0.99%)
Sep 15, 2021 590.79 603.37 589.81 600.92 395,423 +10.07(+1.70%)
Sep 14, 2021 587.72 591.61 586.00 590.85 334,603 +3.47(+0.59%)
Sep 13, 2021 594.26 596.67 583.75 587.38 377,270 -4.98(-0.84%)
Sep 10, 2021 593.35 598.57 589.50 592.36 383,204 +0.20(+0.03%)
Sep 09, 2021 592.05 595.49 590.50 592.16 362,886 +0.76(+0.13%)
Sep 08, 2021 582.26 591.42 579.09 591.40 412,411 +10.74(+1.85%)
Sep 07, 2021 582.87 586.06 579.34 580.66 352,092 -4.14(-0.71%)
Sep 03, 2021 578.82 585.87 573.93 584.80 480,204 +5.98(+1.03%)
Sep 02, 2021 593.39 596.13 574.51 578.82 815,376 -13.72(-2.32%)
Sep 01, 2021 596.00 599.30 589.44 592.54 430,202 -1.54(-0.26%)
Aug 31, 2021 596.84 596.84 590.07 594.08 526,885 -2.57(-0.43%)
Aug 30, 2021 593.58 599.74 593.58 596.65 377,622 +4.74(+0.80%)
Aug 27, 2021 594.03 599.30 591.64 591.91 378,235 -8.38(-1.40%)
Aug 26, 2021 606.15 607.67 600.03 600.29 269,807 -6.78(-1.12%)
Aug 25, 2021 602.01 608.32 600.79 607.07 356,930 +7.67(+1.28%)
Aug 24, 2021 600.69 604.33 598.31 599.40 329,028 -3.20(-0.53%)
Aug 23, 2021 604.87 607.23 600.74 602.60 359,922 -3.81(-0.63%)
Aug 20, 2021 604.62 608.22 602.56 606.41 295,959 +4.28(+0.71%)
Aug 19, 2021 598.17 603.05 596.58 602.13 290,314 +3.29(+0.55%)
Aug 18, 2021 598.37 605.47 598.08 598.84 317,811 -0.93(-0.16%)
Aug 17, 2021 602.28 603.41 590.82 599.77 364,350 -4.13(-0.68%)
Aug 16, 2021 592.91 604.37 592.91 603.90 350,181 +9.87(+1.66%)
Aug 13, 2021 596.03 599.52 593.59 594.03 260,511 -2.90(-0.49%)
Aug 12, 2021 603.29 603.29 594.18 596.93 418,192 -4.25(-0.71%)
Aug 11, 2021 601.26 608.86 600.17 601.18 437,791 +0.53(+0.09%)
Aug 10, 2021 596.18 603.29 593.54 600.65 464,663 +2.05(+0.34%)
Aug 09, 2021 601.86 602.14 595.61 598.60 325,813 -4.85(-0.80%)
Aug 06, 2021 603.47 608.90 600.00 603.45 414,916 -1.70(-0.28%)
Aug 05, 2021 606.68 611.77 601.47 605.15 290,450 -0.68(-0.11%)
Aug 04, 2021 611.34 613.42 602.83 605.83 271,077 -6.67(-1.09%)
Aug 03, 2021 602.99 617.30 602.99 612.50 500,369 +11.37(+1.89%)
Aug 02, 2021 604.55 606.67 597.70 601.13 577,864 -2.71(-0.45%)
Jul 30, 2021 597.00 606.34 596.70 603.84 495,545 +7.52(+1.26%)
Jul 29, 2021 590.00 597.89 587.88 596.32 667,457 -13.27(-2.18%)
Jul 28, 2021 616.65 619.98 609.14 609.59 450,946 -6.88(-1.12%)
Jul 27, 2021 614.22 620.78 611.75 616.47 354,569 -3.09(-0.50%)
Jul 26, 2021 619.63 621.73 615.08 619.56 346,082 -1.39(-0.22%)
Jul 23, 2021 610.73 621.67 610.69 620.95 276,538 +11.91(+1.96%)
Jul 22, 2021 606.26 610.60 603.33 609.04 227,577 +4.65(+0.77%)
Jul 21, 2021 607.66 608.75 602.17 604.39 322,576 -2.99(-0.49%)
Jul 20, 2021 596.00 612.60 596.00 607.38 543,425 +12.93(+2.18%)
Jul 19, 2021 601.81 602.61 590.60 594.45 378,917 -6.85(-1.14%)
Jul 16, 2021 596.98 602.41 596.04 601.30 348,738 +3.84(+0.64%)
Jul 15, 2021 594.50 598.03 592.62 597.46 344,884 +2.42(+0.41%)
Jul 14, 2021 591.15 595.77 590.01 595.04 242,331 +5.54(+0.94%)
Jul 13, 2021 592.14 594.67 587.79 589.50 287,471 -2.01(-0.34%)
Jul 12, 2021 590.83 593.42 585.80 591.51 374,947 -0.14(-0.02%)
Jul 09, 2021 584.55 592.12 583.27 591.65 277,308 +10.12(+1.74%)
Jul 08, 2021 582.98 585.13 576.29 581.53 303,496 -3.57(-0.61%)
Jul 07, 2021 580.81 587.28 577.75 585.10 451,101 +4.92(+0.85%)
Jul 06, 2021 582.34 582.58 576.05 580.18 427,275 -1.70(-0.29%)
Jul 02, 2021 576.72 582.79 573.40 581.88 275,155 +6.50(+1.13%)
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.