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 (%)
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%)
Jul 01, 2021 566.92 577.00 566.39 575.38 351,484 +9.17(+1.62%)
Jun 30, 2021 568.37 569.47 564.99 566.21 300,692 +1.24(+0.22%)
Jun 29, 2021 560.40 567.68 560.40 564.97 309,089 +3.40(+0.61%)
Jun 28, 2021 558.80 563.07 554.38 561.57 373,601 +4.41(+0.79%)
Jun 25, 2021 550.81 560.56 550.76 557.16 1,639,096 +7.54(+1.37%)
Jun 24, 2021 548.16 552.17 547.59 549.62 454,169 -0.23(-0.04%)
Jun 23, 2021 551.76 554.16 546.16 549.85 352,174 -1.80(-0.33%)
Jun 22, 2021 545.85 554.26 545.18 551.65 390,657 +4.65(+0.85%)
Jun 21, 2021 539.80 549.37 537.91 547.00 404,875 +9.91(+1.85%)
Jun 18, 2021 536.46 541.58 531.91 537.09 861,527 -0.45(-0.08%)
Jun 17, 2021 535.17 538.27 530.96 537.54 620,341 +3.06(+0.57%)
Jun 16, 2021 537.20 537.20 531.64 534.48 444,662 -0.59(-0.11%)
Jun 15, 2021 533.91 537.07 529.13 535.07 395,915 +2.65(+0.50%)
Jun 14, 2021 534.03 534.26 526.90 532.42 389,226 -2.34(-0.44%)
Jun 11, 2021 529.58 535.39 528.00 534.76 448,373 +7.02(+1.33%)
Jun 10, 2021 527.44 530.83 526.08 527.74 324,502 -0.24(-0.05%)
Jun 09, 2021 530.84 532.16 526.18 527.98 345,315 -1.08(-0.20%)
Jun 08, 2021 525.00 531.11 523.00 529.06 495,715 +3.62(+0.69%)
Jun 07, 2021 524.04 528.24 519.32 525.44 474,038 -1.15(-0.22%)
Jun 04, 2021 528.73 529.46 521.94 526.59 324,116 -1.71(-0.32%)
Jun 03, 2021 532.26 533.16 526.65 528.30 377,676 -5.31(-1.00%)
Jun 02, 2021 540.67 540.67 532.94 533.61 446,981 -4.04(-0.75%)
Jun 01, 2021 537.05 541.28 533.54 537.65 397,398 +2.53(+0.47%)
May 28, 2021 529.68 539.62 529.17 535.12 596,441 +6.02(+1.14%)
May 27, 2021 533.04 533.65 527.46 529.10 617,738 -2.12(-0.40%)
May 26, 2021 535.61 535.61 529.90 531.22 461,869 -3.58(-0.67%)
May 25, 2021 536.88 538.14 531.00 534.80 520,243 -2.08(-0.39%)
May 24, 2021 545.96 547.97 536.47 536.88 318,120 -7.32(-1.35%)
May 21, 2021 547.74 551.58 541.76 544.20 606,471 -2.32(-0.42%)
May 20, 2021 542.19 550.99 542.19 546.52 342,979 +4.05(+0.75%)
May 19, 2021 543.25 544.96 536.65 542.47 424,073 -5.60(-1.02%)
May 18, 2021 556.00 556.92 546.64 548.07 450,988 -5.09(-0.92%)
May 17, 2021 557.23 558.00 550.61 553.16 446,161 -0.17(-0.03%)
May 14, 2021 556.98 557.29 549.70 553.33 636,608 -1.09(-0.20%)
May 13, 2021 549.01 558.00 548.17 554.42 514,201 +6.14(+1.12%)
May 12, 2021 558.59 561.48 546.80 548.28 531,228 -11.55(-2.06%)
May 11, 2021 561.79 564.00 549.99 559.83 546,025 -2.64(-0.47%)
May 10, 2021 564.00 568.63 562.33 562.47 485,785 +0.15(+0.03%)
May 07, 2021 557.60 563.73 557.10 562.32 471,273 +1.10(+0.20%)
May 06, 2021 562.90 564.00 557.76 561.22 452,101 +1.13(+0.20%)
May 05, 2021 559.72 561.89 551.54 560.09 560,819 +0.21(+0.04%)
May 04, 2021 553.53 560.00 551.35 559.88 570,066 +4.92(+0.89%)
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.