Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

O'Reilly Automotive (NQ: ORLY )

1,005.11 -8.15 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2016 279.84 281.23 278.90 280.11 515,952 +1.21(+0.43%)
Sep 29, 2016 282.13 283.62 278.76 278.90 677,681 -3.07(-1.09%)
Sep 28, 2016 284.42 284.57 281.32 281.97 675,773 -2.57(-0.90%)
Sep 27, 2016 283.28 285.67 281.89 284.54 885,632 +2.58(+0.92%)
Sep 26, 2016 281.03 283.70 280.03 281.96 832,213 +0.19(+0.07%)
Sep 23, 2016 281.83 283.46 279.58 281.77 755,214 -1.82(-0.64%)
Sep 22, 2016 280.51 285.50 279.65 283.59 1,285,154 +4.04(+1.45%)
Sep 21, 2016 280.00 280.00 274.99 279.55 979,967 +4.40(+1.60%)
Sep 20, 2016 276.40 278.22 274.53 275.15 739,624 -0.31(-0.11%)
Sep 19, 2016 273.04 276.06 273.04 275.46 654,916 +2.78(+1.02%)
Sep 16, 2016 274.39 275.44 272.42 272.68 1,113,397 -3.36(-1.22%)
Sep 15, 2016 276.18 277.05 274.88 276.04 664,931 -0.44(-0.16%)
Sep 14, 2016 278.90 279.55 276.07 276.48 728,770 -1.94(-0.70%)
Sep 13, 2016 277.53 279.32 276.56 278.42 978,615 -0.81(-0.29%)
Sep 12, 2016 277.57 280.49 276.86 279.23 1,037,421 +1.02(+0.37%)
Sep 09, 2016 280.04 281.90 278.10 278.21 1,368,869 -3.74(-1.33%)
Sep 08, 2016 282.00 283.09 280.77 281.95 823,476 -0.78(-0.28%)
Sep 07, 2016 283.32 283.34 281.06 282.73 589,141 -0.36(-0.13%)
Sep 06, 2016 282.53 283.25 281.22 283.09 578,369 +0.51(+0.18%)
Sep 02, 2016 282.34 282.58 282.58 282.58 658,500 +0.45(+0.16%)
Sep 01, 2016 280.70 283.50 280.00 282.13 526,130 +2.18(+0.78%)
Aug 31, 2016 278.09 280.49 277.68 279.95 687,712 +1.98(+0.71%)
Aug 30, 2016 280.41 280.53 276.67 277.97 802,991 -2.06(-0.74%)
Aug 29, 2016 277.98 281.32 277.91 280.03 609,820 +1.78(+0.64%)
Aug 26, 2016 283.57 284.00 276.90 278.25 927,889 -5.92(-2.08%)
Aug 25, 2016 283.70 285.58 283.38 284.17 404,954 -0.28(-0.10%)
Aug 24, 2016 284.48 286.69 283.71 284.45 394,401 -0.70(-0.25%)
Aug 23, 2016 287.24 287.80 284.77 285.15 405,273 -1.38(-0.48%)
Aug 22, 2016 286.00 288.67 285.98 286.53 467,073 +0.81(+0.28%)
Aug 19, 2016 285.12 287.57 284.66 285.72 367,512 -0.29(-0.10%)
Aug 18, 2016 286.24 286.32 284.40 286.01 365,603 +0.28(+0.10%)
Aug 17, 2016 285.92 286.06 283.32 285.73 392,155 -0.19(-0.07%)
Aug 16, 2016 285.83 287.38 285.02 285.92 498,978 -1.22(-0.42%)
Aug 15, 2016 286.70 287.75 285.91 287.14 410,917 +0.41(+0.14%)
Aug 12, 2016 286.54 287.52 285.15 286.73 435,880 -1.37(-0.48%)
Aug 11, 2016 288.88 291.56 287.85 288.10 604,869 -0.36(-0.12%)
Aug 10, 2016 287.21 289.09 286.40 288.46 480,435 +1.75(+0.61%)
Aug 09, 2016 288.52 288.60 285.96 286.71 362,959 -0.94(-0.33%)
Aug 08, 2016 289.55 290.63 287.16 287.65 286,124 -2.83(-0.97%)
Aug 05, 2016 289.07 291.18 288.40 290.48 653,972 +1.77(+0.61%)
Aug 04, 2016 287.25 289.95 286.88 288.71 504,559 +2.03(+0.71%)
Aug 03, 2016 287.62 288.63 285.41 286.68 703,367 -0.34(-0.12%)
Aug 02, 2016 287.00 288.54 284.19 287.02 697,751 -1.99(-0.69%)
Aug 01, 2016 290.63 291.68 288.42 289.01 673,327 -1.62(-0.56%)
Jul 29, 2016 288.66 291.91 286.82 290.63 829,765 +1.96(+0.68%)
Jul 28, 2016 278.80 292.84 275.01 288.67 2,382,089 +11.16(+4.02%)
Jul 27, 2016 281.95 283.31 276.94 277.51 979,420 -4.26(-1.51%)
Jul 26, 2016 280.00 284.66 278.93 281.77 1,060,296 +3.03(+1.09%)
Jul 25, 2016 273.31 278.78 271.75 278.74 772,741 +4.77(+1.74%)
Jul 22, 2016 272.60 274.26 270.99 273.97 425,701 +2.64(+0.97%)
Jul 21, 2016 273.49 273.95 270.32 271.33 468,758 -2.81(-1.03%)
Jul 20, 2016 273.66 275.47 273.18 274.14 542,040 +0.92(+0.34%)
Jul 19, 2016 270.15 273.73 266.81 273.22 902,840 -1.06(-0.39%)
Jul 18, 2016 274.95 275.93 274.13 274.28 570,538 +0.65(+0.24%)
Jul 15, 2016 279.36 279.46 273.43 273.63 512,161 -4.02(-1.45%)
Jul 14, 2016 277.13 278.00 275.52 277.65 393,142 +1.43(+0.52%)
Jul 13, 2016 277.13 277.13 274.02 276.22 459,629 +0.09(+0.03%)
Jul 12, 2016 278.25 278.86 274.59 276.13 492,201 -1.73(-0.62%)
Jul 11, 2016 281.65 281.65 277.70 277.86 548,503 -2.75(-0.98%)
Jul 08, 2016 277.73 280.81 275.28 280.61 573,036 +5.33(+1.94%)
Jul 07, 2016 276.71 277.59 274.32 275.28 468,803 -0.47(-0.17%)
Jul 05, 2016 272.54 277.20 272.51 275.75 747,893 +1.52(+0.55%)
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.