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 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%)
Jul 01, 2016 271.88 274.23 274.23 274.23 693,400 +3.13(+1.15%)
Jun 30, 2016 274.00 274.00 269.94 271.10 1,063,401 -2.57(-0.94%)
Jun 29, 2016 272.40 274.79 272.38 273.67 855,854 +2.24(+0.83%)
Jun 28, 2016 269.37 271.67 267.51 271.43 732,852 +3.70(+1.38%)
Jun 27, 2016 265.55 269.83 265.30 267.73 1,185,429 +0.07(+0.03%)
Jun 24, 2016 255.01 269.33 255.01 267.66 1,475,085 +3.41(+1.29%)
Jun 23, 2016 264.29 265.60 262.56 264.25 448,142 +1.50(+0.57%)
Jun 22, 2016 261.74 264.19 261.01 262.75 458,044 +1.98(+0.76%)
Jun 21, 2016 261.22 262.83 260.28 260.77 395,876 -0.87(-0.33%)
Jun 20, 2016 261.82 264.77 259.60 261.64 491,846 +1.66(+0.64%)
Jun 17, 2016 259.35 260.92 258.38 259.98 806,714 +0.17(+0.07%)
Jun 16, 2016 258.98 259.98 258.01 259.81 454,655 -0.65(-0.25%)
Jun 15, 2016 259.66 262.85 258.25 260.46 476,928 +0.81(+0.31%)
Jun 14, 2016 259.30 260.25 257.52 259.65 533,772 -0.19(-0.07%)
Jun 13, 2016 260.62 262.81 259.67 259.84 573,178 -1.20(-0.46%)
Jun 10, 2016 260.07 263.46 259.56 261.04 529,443 -1.31(-0.50%)
Jun 09, 2016 261.23 264.37 260.46 262.35 471,609 +0.94(+0.36%)
Jun 08, 2016 259.88 262.14 259.60 261.41 424,476 +1.13(+0.43%)
Jun 07, 2016 258.63 261.26 258.45 260.28 550,104 +1.51(+0.58%)
Jun 06, 2016 258.96 259.34 257.14 258.77 633,863 -0.76(-0.29%)
Jun 03, 2016 262.38 262.50 258.37 259.53 612,164 -3.16(-1.20%)
Jun 02, 2016 263.19 263.62 260.11 262.69 732,436 -0.85(-0.32%)
Jun 01, 2016 264.34 266.56 262.43 263.54 715,568 -0.89(-0.34%)
May 31, 2016 267.08 267.09 263.77 264.43 1,010,720 -1.45(-0.55%)
May 27, 2016 264.50 265.88 265.88 265.88 507,100 +1.76(+0.67%)
May 26, 2016 264.18 267.75 263.66 264.12 769,026 +0.49(+0.19%)
May 25, 2016 257.80 264.40 257.22 263.63 1,103,460 +6.13(+2.38%)
May 24, 2016 252.72 259.00 250.90 257.50 751,629 +4.18(+1.65%)
May 23, 2016 256.66 257.67 253.17 253.32 609,794 -3.47(-1.35%)
May 20, 2016 256.11 258.56 255.56 256.79 763,266 +1.33(+0.52%)
May 19, 2016 249.03 256.10 248.02 255.46 1,023,786 -0.17(-0.07%)
May 18, 2016 253.98 256.28 251.66 255.63 1,064,099 +1.47(+0.58%)
May 17, 2016 260.07 261.64 253.30 254.16 1,216,887 -7.68(-2.93%)
May 16, 2016 257.58 262.96 256.69 261.84 593,810 +3.62(+1.40%)
May 13, 2016 263.54 265.25 257.96 258.22 975,831 -6.91(-2.61%)
May 12, 2016 263.01 266.40 261.85 265.13 639,479 +2.37(+0.90%)
May 11, 2016 268.13 268.50 262.69 262.76 569,174 -6.07(-2.26%)
May 10, 2016 267.65 269.68 267.26 268.83 426,670 +1.64(+0.61%)
May 09, 2016 264.92 269.66 264.82 267.19 443,757 +1.27(+0.48%)
May 06, 2016 262.15 266.50 261.52 265.92 488,166 +2.47(+0.94%)
May 05, 2016 267.71 267.71 263.32 263.45 629,777 -5.09(-1.90%)
May 04, 2016 265.52 269.33 264.68 268.54 584,937 +0.34(+0.13%)
May 03, 2016 262.00 269.46 262.00 268.20 824,255 +3.92(+1.48%)
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.