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 (%)
Oct 29, 2021 624.31 632.37 618.26 622.32 552,268 -2.48(-0.40%)
Oct 28, 2021 644.00 645.32 613.28 624.80 951,560 -26.15(-4.02%)
Oct 27, 2021 658.09 658.42 647.10 650.95 620,661 -7.40(-1.12%)
Oct 26, 2021 662.53 658.35 312,476 -2.99(-0.45%)
Oct 25, 2021 664.74 666.51 659.41 661.34 409,486 -2.23(-0.34%)
Oct 22, 2021 664.52 669.09 659.91 663.57 281,833 +0.32(+0.05%)
Oct 21, 2021 647.92 663.78 643.80 663.25 321,696 +18.84(+2.92%)
Oct 20, 2021 642.56 648.44 639.65 644.41 328,886 +6.17(+0.97%)
Oct 19, 2021 639.90 641.19 632.54 638.24 344,073 -0.09(-0.01%)
Oct 18, 2021 629.17 640.25 629.17 638.33 478,218 +9.35(+1.49%)
Oct 15, 2021 628.35 633.12 628.00 628.98 349,701 +3.84(+0.61%)
Oct 14, 2021 612.52 625.47 611.95 625.14 288,579 +12.80(+2.09%)
Oct 13, 2021 609.70 612.99 601.73 612.34 266,262 +3.42(+0.56%)
Oct 12, 2021 608.81 612.00 604.33 608.92 210,011 +3.70(+0.61%)
Oct 11, 2021 609.96 613.07 604.98 605.22 268,417 -5.03(-0.82%)
Oct 08, 2021 611.79 615.60 607.22 610.25 465,596 -1.57(-0.26%)
Oct 07, 2021 617.80 619.29 611.03 611.82 419,031 -1.11(-0.18%)
Oct 06, 2021 604.98 614.28 602.01 612.93 475,373 +5.31(+0.87%)
Oct 05, 2021 599.99 611.61 595.78 607.62 572,708 +9.34(+1.56%)
Oct 04, 2021 603.96 603.96 594.20 598.28 598,231 -6.16(-1.02%)
Oct 01, 2021 612.82 614.70 599.86 604.44 338,749 -6.62(-1.08%)
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%)
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.