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 (%)
Jul 29, 2022 702.33 706.91 698.00 703.59 472,642 -3.42(-0.48%)
Jul 28, 2022 673.88 711.87 671.20 707.01 852,404 +17.61(+2.55%)
Jul 27, 2022 675.79 690.20 665.45 689.40 775,721 +14.05(+2.08%)
Jul 26, 2022 676.51 681.91 672.46 675.35 556,577 -9.85(-1.44%)
Jul 25, 2022 689.11 690.99 683.15 685.20 326,189 -3.00(-0.44%)
Jul 22, 2022 689.95 695.31 686.69 688.20 338,440 +2.34(+0.34%)
Jul 21, 2022 688.50 689.57 677.68 685.86 475,940 -4.10(-0.59%)
Jul 20, 2022 691.00 691.93 684.95 689.96 411,666 +0.64(+0.09%)
Jul 19, 2022 680.50 690.42 677.27 689.32 363,063 +16.58(+2.46%)
Jul 18, 2022 681.50 684.14 671.33 672.74 383,993 -10.46(-1.53%)
Jul 15, 2022 677.03 683.98 674.28 683.20 390,196 +9.42(+1.40%)
Jul 14, 2022 661.97 675.61 656.17 673.78 357,306 +6.62(+0.99%)
Jul 13, 2022 647.54 670.44 647.54 667.16 361,846 +13.87(+2.12%)
Jul 12, 2022 657.19 664.25 650.60 653.29 346,778 -2.01(-0.31%)
Jul 11, 2022 659.69 661.98 654.44 655.30 315,839 -2.58(-0.39%)
Jul 08, 2022 658.67 662.93 657.41 657.88 480,153 -3.74(-0.57%)
Jul 07, 2022 657.65 664.38 654.74 661.62 510,006 +3.87(+0.59%)
Jul 06, 2022 651.06 661.51 644.29 657.75 483,134 +10.24(+1.58%)
Jul 05, 2022 633.95 649.34 626.44 647.51 464,702 +11.43(+1.80%)
Jul 01, 2022 626.92 638.30 624.85 636.08 532,998 +4.32(+0.68%)
Jun 30, 2022 632.54 639.83 625.94 631.76 636,223 -5.37(-0.84%)
Jun 29, 2022 640.34 646.38 630.53 637.13 642,448 +6.61(+1.05%)
Jun 28, 2022 642.20 650.53 630.05 630.52 457,635 -10.60(-1.65%)
Jun 27, 2022 639.06 644.73 634.62 641.12 477,020 +2.06(+0.32%)
Jun 24, 2022 630.09 640.21 625.78 639.06 878,338 +10.87(+1.73%)
Jun 23, 2022 620.60 628.35 615.01 628.19 663,756 +19.37(+3.18%)
Jun 22, 2022 593.24 614.01 591.76 608.82 621,210 +11.47(+1.92%)
Jun 21, 2022 595.07 599.37 590.33 597.35 549,063 +10.63(+1.81%)
Jun 17, 2022 585.07 592.81 581.32 586.72 1,096,363 +1.72(+0.29%)
Jun 16, 2022 591.78 593.08 580.01 585.00 640,089 -14.01(-2.34%)
Jun 15, 2022 607.18 607.18 593.82 599.01 486,604 +2.32(+0.39%)
Jun 14, 2022 598.87 607.97 593.78 596.69 548,106 +2.42(+0.41%)
Jun 13, 2022 595.91 604.60 590.00 594.27 751,076 -13.17(-2.17%)
Jun 10, 2022 612.52 615.15 605.47 607.44 525,506 -11.69(-1.89%)
Jun 09, 2022 620.00 633.58 618.61 619.13 546,000 -5.70(-0.91%)
Jun 08, 2022 635.03 636.00 624.09 624.83 405,984 -10.01(-1.58%)
Jun 07, 2022 632.37 637.00 626.03 634.84 330,705 -2.96(-0.46%)
Jun 06, 2022 634.47 639.56 629.03 637.80 314,654 +6.19(+0.98%)
Jun 03, 2022 631.76 631.76 612.50 631.61 350,812 -2.51(-0.40%)
Jun 02, 2022 624.87 634.48 613.60 634.12 502,147 +9.51(+1.52%)
Jun 01, 2022 640.00 641.00 623.97 624.61 544,946 -12.56(-1.97%)
May 31, 2022 641.27 647.36 634.16 637.17 659,299 -10.17(-1.57%)
May 27, 2022 639.02 649.88 639.02 647.34 513,519 +8.19(+1.28%)
May 26, 2022 620.00 642.72 617.62 639.15 525,735 +23.36(+3.79%)
May 25, 2022 608.17 619.08 604.00 615.79 690,104 +7.61(+1.25%)
May 24, 2022 585.53 611.61 578.11 608.18 768,906 +29.07(+5.02%)
May 23, 2022 580.57 583.22 567.67 579.11 875,788 +6.54(+1.14%)
May 20, 2022 602.27 602.61 562.90 572.57 1,510,390 -28.96(-4.81%)
May 19, 2022 597.61 609.83 586.35 601.53 805,544 +1.66(+0.28%)
May 18, 2022 637.32 638.51 592.55 599.87 963,719 -48.47(-7.48%)
May 17, 2022 648.99 652.30 636.10 648.34 533,654 +9.51(+1.49%)
May 16, 2022 634.35 643.97 629.70 638.83 566,116 +3.21(+0.51%)
May 13, 2022 619.51 643.13 619.01 635.62 594,615 +13.28(+2.13%)
May 12, 2022 606.34 628.18 606.34 622.34 770,908 +14.81(+2.44%)
May 11, 2022 608.11 619.81 603.78 607.53 810,166 -4.28(-0.70%)
May 10, 2022 622.35 627.99 604.27 611.81 842,778 +1.74(+0.29%)
May 09, 2022 603.79 614.51 600.15 610.07 872,716 +1.67(+0.27%)
May 06, 2022 599.05 609.43 586.82 608.40 683,479 +4.85(+0.80%)
May 05, 2022 624.27 627.50 597.20 603.55 683,096 -24.53(-3.91%)
May 04, 2022 601.78 629.48 599.90 628.08 816,846 +24.59(+4.07%)
May 03, 2022 612.12 613.87 596.31 603.49 676,637 -7.16(-1.17%)
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.