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 31, 2015 239.43 242.79 238.46 240.31 822,355 +2.16(+0.91%)
Jul 30, 2015 246.41 247.00 236.79 238.15 928,765 -3.56(-1.47%)
Jul 29, 2015 240.95 242.44 238.42 241.71 908,860 +0.76(+0.32%)
Jul 28, 2015 240.19 242.06 238.03 240.95 618,698 +1.11(+0.46%)
Jul 27, 2015 240.97 242.60 237.17 239.84 810,513 -2.01(-0.83%)
Jul 24, 2015 240.60 242.90 240.01 241.85 647,460 +1.18(+0.49%)
Jul 23, 2015 241.04 244.31 240.03 240.67 541,850 +0.02(+0.01%)
Jul 22, 2015 239.83 241.51 239.66 240.65 434,704 +0.94(+0.39%)
Jul 21, 2015 240.56 240.82 239.62 239.71 564,663 -0.49(-0.20%)
Jul 20, 2015 238.69 241.50 238.26 240.20 612,467 +1.51(+0.63%)
Jul 17, 2015 238.92 238.97 236.10 238.69 448,447 -0.28(-0.12%)
Jul 16, 2015 239.20 239.30 237.32 238.97 494,462 +1.28(+0.54%)
Jul 15, 2015 237.29 239.00 237.08 237.69 425,498 +0.41(+0.17%)
Jul 14, 2015 240.52 240.52 236.41 237.28 509,440 -2.54(-1.06%)
Jul 13, 2015 238.27 240.20 236.93 239.82 444,209 +3.92(+1.66%)
Jul 10, 2015 234.29 236.63 233.19 235.90 444,186 +4.52(+1.95%)
Jul 09, 2015 233.51 233.96 230.47 231.38 498,500 +0.56(+0.24%)
Jul 08, 2015 232.41 233.39 230.35 230.81 486,925 -3.22(-1.38%)
Jul 07, 2015 233.25 234.20 230.97 234.04 613,405 +1.56(+0.67%)
Jul 06, 2015 229.30 233.68 229.00 232.48 352,912 +1.24(+0.54%)
Jul 02, 2015 231.98 231.24 231.24 231.24 379,100 +0.26(+0.11%)
Jul 01, 2015 228.01 231.38 227.77 230.98 678,970 +5.00(+2.21%)
Jun 30, 2015 228.65 229.17 225.00 225.98 814,512 -0.45(-0.20%)
Jun 29, 2015 231.08 231.13 226.27 226.43 568,469 -5.98(-2.57%)
Jun 26, 2015 232.93 233.84 231.50 232.41 635,114 +0.64(+0.28%)
Jun 25, 2015 230.96 233.45 230.61 231.77 512,550 +1.58(+0.69%)
Jun 24, 2015 230.83 231.80 229.84 230.19 422,044 -1.57(-0.68%)
Jun 23, 2015 230.95 232.24 230.29 231.76 388,764 +1.12(+0.49%)
Jun 22, 2015 230.57 230.96 229.34 230.64 426,432 +1.19(+0.52%)
Jun 19, 2015 229.43 231.38 228.03 229.45 969,501 +0.09(+0.04%)
Jun 18, 2015 226.52 229.98 226.52 229.36 583,172 +3.14(+1.39%)
Jun 17, 2015 227.09 227.74 224.08 226.22 376,701 +0.36(+0.16%)
Jun 16, 2015 223.56 226.46 223.24 225.86 378,230 +2.54(+1.14%)
Jun 15, 2015 223.80 224.52 222.18 223.32 511,505 -2.13(-0.94%)
Jun 12, 2015 225.10 226.33 224.79 225.45 411,532 -0.58(-0.26%)
Jun 11, 2015 226.47 227.67 225.57 226.03 410,758 +0.35(+0.16%)
Jun 10, 2015 223.53 226.21 222.93 225.68 389,849 +2.75(+1.23%)
Jun 09, 2015 221.41 223.95 220.78 222.93 327,794 +1.09(+0.49%)
Jun 08, 2015 221.61 223.14 221.61 221.84 425,804 -0.25(-0.11%)
Jun 05, 2015 221.61 223.11 221.02 222.09 349,690 -0.03(-0.01%)
Jun 04, 2015 223.11 224.86 221.87 222.12 433,607 -2.10(-0.94%)
Jun 03, 2015 223.78 225.00 222.90 224.22 336,903 +1.32(+0.59%)
Jun 02, 2015 221.14 223.79 221.14 222.90 577,978 +0.41(+0.18%)
Jun 01, 2015 220.80 223.18 218.82 222.49 568,537 +2.96(+1.35%)
May 29, 2015 221.68 222.92 219.27 219.53 821,940 -3.14(-1.41%)
May 28, 2015 222.72 223.59 221.26 222.67 438,622 +0.13(+0.06%)
May 27, 2015 223.25 223.85 222.48 222.54 360,434 -0.29(-0.13%)
May 26, 2015 224.23 225.87 222.46 222.83 562,938 -1.57(-0.70%)
May 22, 2015 224.37 224.40 224.40 224.40 356,300 -0.54(-0.24%)
May 21, 2015 220.98 225.46 220.98 224.94 465,442 +2.61(+1.17%)
May 20, 2015 224.54 224.98 222.11 222.33 339,988 -1.60(-0.71%)
May 19, 2015 224.60 225.93 223.62 223.93 395,113 -0.34(-0.15%)
May 18, 2015 223.05 225.00 222.81 224.27 440,871 +1.22(+0.55%)
May 15, 2015 222.78 223.45 221.78 223.05 485,683 +0.77(+0.35%)
May 14, 2015 221.23 222.62 218.86 222.28 456,622 +2.70(+1.23%)
May 13, 2015 220.01 222.02 218.60 219.58 507,225 -0.61(-0.28%)
May 12, 2015 219.35 221.31 218.58 220.19 501,726 -0.28(-0.13%)
May 11, 2015 220.81 222.61 220.04 220.48 634,532 -0.61(-0.28%)
May 08, 2015 221.03 223.86 220.39 221.09 586,685 +1.71(+0.78%)
May 07, 2015 217.88 220.66 217.84 219.38 584,488 +2.00(+0.92%)
May 06, 2015 220.26 220.60 216.41 217.38 671,424 -2.14(-0.97%)
May 05, 2015 221.82 223.10 218.76 219.52 576,434 -3.27(-1.47%)
May 04, 2015 221.85 223.51 220.61 222.79 407,854 +0.75(+0.34%)
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.