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 (%)
Jan 31, 2013 91.83 92.80 91.39 92.65 1,139,451 +0.91(+0.99%)
Jan 30, 2013 92.08 92.95 91.63 91.74 696,578 -0.18(-0.20%)
Jan 29, 2013 92.12 92.52 91.61 91.92 1,012,231 -0.52(-0.56%)
Jan 28, 2013 92.28 92.96 91.94 92.44 988,679 +0.27(+0.29%)
Jan 25, 2013 91.69 92.66 91.25 92.17 957,551 +0.37(+0.40%)
Jan 24, 2013 90.27 92.12 90.27 91.80 1,329,340 +1.94(+2.16%)
Jan 23, 2013 88.52 90.17 87.75 89.86 1,445,308 +1.16(+1.31%)
Jan 22, 2013 88.77 89.72 88.06 88.70 1,058,881 -0.21(-0.24%)
Jan 18, 2013 87.56 89.49 87.51 88.91 1,092,825 +1.12(+1.28%)
Jan 17, 2013 88.11 89.05 87.72 87.79 923,284 -0.38(-0.43%)
Jan 16, 2013 89.22 90.23 88.00 88.17 872,815 -1.55(-1.73%)
Jan 15, 2013 87.91 89.96 87.56 89.72 895,897 +1.17(+1.32%)
Jan 14, 2013 87.62 89.33 87.57 88.55 592,166 +0.54(+0.61%)
Jan 11, 2013 88.17 88.77 87.06 88.01 1,081,675 +0.27(+0.31%)
Jan 10, 2013 88.47 89.87 87.53 87.74 1,122,187 -0.65(-0.74%)
Jan 09, 2013 89.41 90.18 88.18 88.39 811,103 -0.81(-0.91%)
Jan 08, 2013 89.62 90.32 88.32 89.20 967,563 -0.85(-0.94%)
Jan 07, 2013 89.41 91.30 88.76 90.05 1,346,420 -1.60(-1.75%)
Jan 04, 2013 90.53 91.86 90.22 91.65 1,048,864 +1.44(+1.60%)
Jan 03, 2013 90.10 91.48 89.23 90.21 1,151,767 +0.34(+0.38%)
Jan 02, 2013 89.90 90.37 88.97 89.87 1,574,383 +0.45(+0.50%)
Dec 31, 2012 87.85 89.48 87.76 89.42 715,460 +1.32(+1.50%)
Dec 28, 2012 88.48 88.98 87.64 88.10 751,668 -0.61(-0.69%)
Dec 27, 2012 88.97 89.25 87.32 88.71 973,698 -0.13(-0.15%)
Dec 26, 2012 90.23 90.37 88.45 88.84 672,404 -1.16(-1.29%)
Dec 24, 2012 89.76 90.45 89.00 90.00 348,604 +0.01(+0.01%)
Dec 21, 2012 90.98 91.17 89.80 89.99 2,693,396 -1.81(-1.97%)
Dec 20, 2012 91.55 92.15 91.00 91.80 954,484 +0.41(+0.45%)
Dec 19, 2012 92.09 92.57 91.15 91.39 1,088,540 -0.60(-0.65%)
Dec 18, 2012 90.94 92.56 90.72 91.99 1,312,265 +1.40(+1.55%)
Dec 17, 2012 89.57 90.70 89.40 90.59 2,343,423 +1.11(+1.24%)
Dec 14, 2012 90.52 91.60 89.34 89.48 1,385,070 -1.31(-1.44%)
Dec 13, 2012 92.55 92.96 90.60 90.79 1,545,715 -2.03(-2.19%)
Dec 12, 2012 92.41 94.86 92.41 92.82 2,791,552 +0.93(+1.01%)
Dec 11, 2012 90.57 92.58 90.55 91.89 1,962,269 +1.65(+1.83%)
Dec 10, 2012 91.67 92.45 90.08 90.24 1,430,027 -0.49(-0.54%)
Dec 07, 2012 91.40 91.59 90.50 90.73 822,637 +0.05(+0.06%)
Dec 06, 2012 91.27 91.47 90.57 90.68 1,214,959 -0.70(-0.77%)
Dec 05, 2012 92.95 93.02 90.74 91.38 1,217,860 -1.52(-1.64%)
Dec 04, 2012 92.70 93.32 92.05 92.90 1,382,854 -1.18(-1.25%)
Nov 30, 2012 93.10 94.39 93.10 94.08 1,941,862 +1.23(+1.32%)
Nov 29, 2012 92.11 93.44 90.39 92.85 1,335,420 -0.16(-0.17%)
Nov 28, 2012 91.46 93.14 90.96 93.01 932,939 +1.01(+1.10%)
Nov 27, 2012 92.08 92.88 91.72 92.00 894,056 -0.46(-0.50%)
Nov 26, 2012 92.33 93.21 91.64 92.46 1,082,419 -0.17(-0.18%)
Nov 23, 2012 91.56 93.00 91.09 92.63 463,714 +1.08(+1.18%)
Nov 21, 2012 90.84 92.08 90.48 91.55 744,201 +0.18(+0.20%)
Nov 20, 2012 91.50 92.41 90.66 91.37 865,831 -0.11(-0.12%)
Nov 19, 2012 90.10 91.69 89.97 91.48 1,220,988 +1.51(+1.68%)
Nov 16, 2012 90.26 90.26 88.72 89.97 1,141,001 +0.20(+0.23%)
Nov 15, 2012 88.94 90.00 87.99 89.77 1,055,627 +1.26(+1.42%)
Nov 14, 2012 89.90 90.64 88.34 88.51 1,172,011 -1.10(-1.23%)
Nov 13, 2012 88.58 90.43 87.97 89.61 1,079,060 +1.42(+1.61%)
Nov 12, 2012 89.27 89.50 87.94 88.19 970,831 -1.08(-1.21%)
Nov 09, 2012 88.82 91.86 88.70 89.27 2,078,354 +0.34(+0.38%)
Nov 08, 2012 88.50 89.79 88.50 88.93 1,770,522 +0.56(+0.63%)
Nov 07, 2012 89.38 89.80 88.12 88.37 1,354,191 -1.34(-1.49%)
Nov 06, 2012 87.80 90.08 87.76 89.71 1,347,332 +1.69(+1.92%)
Nov 05, 2012 87.82 89.19 87.23 88.02 1,695,366 -0.33(-0.37%)
Nov 02, 2012 88.67 91.53 87.37 88.35 1,560,457 +0.30(+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.