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

O'Reilly Automotive (NQ: ORLY )

1,092.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2019 346.91 347.72 340.00 344.66 804,750 -1.02(-0.30%)
Jan 30, 2019 339.42 346.16 337.26 345.68 637,242 +6.44(+1.90%)
Jan 29, 2019 334.73 339.89 333.44 339.24 515,797 +3.57(+1.06%)
Jan 28, 2019 336.16 340.34 333.11 335.67 624,478 -1.77(-0.52%)
Jan 25, 2019 341.67 342.81 331.34 337.44 751,000 -2.50(-0.74%)
Jan 24, 2019 348.81 348.84 339.49 339.94 625,145 -7.96(-2.29%)
Jan 23, 2019 345.00 349.18 342.51 347.90 405,995 +2.45(+0.71%)
Jan 22, 2019 349.16 352.63 343.26 345.45 586,158 -6.05(-1.72%)
Jan 18, 2019 350.73 353.74 345.89 351.50 576,100 +3.28(+0.94%)
Jan 17, 2019 344.31 350.28 341.63 348.22 493,665 +4.22(+1.23%)
Jan 16, 2019 344.73 344.73 340.00 344.00 462,872 -0.15(-0.04%)
Jan 15, 2019 341.25 346.91 340.00 344.15 553,964 +3.00(+0.88%)
Jan 14, 2019 336.62 343.45 335.31 341.15 539,373 +2.42(+0.71%)
Jan 11, 2019 341.68 343.95 337.07 338.73 544,000 -4.71(-1.37%)
Jan 10, 2019 340.16 343.72 337.35 343.44 518,098 -0.10(-0.03%)
Jan 09, 2019 336.87 346.50 336.87 343.54 727,882 +7.47(+2.22%)
Jan 08, 2019 342.08 342.41 329.86 336.07 1,340,780 -3.62(-1.07%)
Jan 07, 2019 341.57 344.72 336.02 339.69 1,096,713 -2.13(-0.62%)
Jan 04, 2019 348.46 351.88 338.83 341.82 807,700 -4.31(-1.25%)
Jan 03, 2019 338.95 348.96 335.38 346.13 995,986 +4.98(+1.46%)
Jan 02, 2019 335.82 346.71 335.01 341.15 937,366 -3.18(-0.92%)
Dec 31, 2018 345.00 346.10 340.06 344.33 588,000 +2.23(+0.65%)
Dec 28, 2018 345.31 346.48 338.58 342.10 520,700 -1.02(-0.30%)
Dec 27, 2018 340.57 343.15 331.02 343.12 583,277 -1.33(-0.39%)
Dec 26, 2018 329.26 344.54 329.26 344.45 515,110 +17.04(+5.20%)
Dec 24, 2018 330.23 333.00 326.71 327.41 367,300 -3.16(-0.96%)
Dec 21, 2018 330.77 339.97 329.37 330.57 1,291,500 -2.12(-0.64%)
Dec 20, 2018 340.05 340.87 327.33 332.69 762,726 -7.70(-2.26%)
Dec 19, 2018 343.16 348.92 338.01 340.39 673,558 -3.71(-1.08%)
Dec 18, 2018 342.00 347.34 341.20 344.10 549,958 +3.16(+0.93%)
Dec 17, 2018 346.94 347.51 338.81 340.94 680,603 -7.23(-2.08%)
Dec 14, 2018 352.98 356.40 347.81 348.17 663,100 -6.39(-1.80%)
Dec 13, 2018 352.65 355.50 350.43 354.56 602,731 +0.93(+0.26%)
Dec 12, 2018 346.61 355.44 346.49 353.63 710,017 +11.06(+3.23%)
Dec 11, 2018 340.58 346.67 339.52 342.57 571,631 +4.51(+1.33%)
Dec 10, 2018 332.86 340.12 328.41 338.06 563,916 +6.61(+1.99%)
Dec 07, 2018 336.62 343.96 330.36 331.45 551,200 -8.96(-2.63%)
Dec 06, 2018 342.38 342.40 330.10 340.41 990,742 -6.02(-1.74%)
Dec 04, 2018 346.53 355.97 343.00 346.43 1,144,200 +0.09(+0.03%)
Dec 03, 2018 350.37 351.43 343.24 346.34 1,125,337 -0.44(-0.13%)
Nov 30, 2018 355.27 356.73 344.29 346.78 814,600 -8.07(-2.27%)
Nov 29, 2018 357.31 361.57 354.42 354.85 541,220 -4.02(-1.12%)
Nov 28, 2018 352.77 359.09 352.15 358.87 647,612 +5.79(+1.64%)
Nov 27, 2018 350.08 356.00 350.08 353.08 671,961 +2.09(+0.60%)
Nov 26, 2018 354.52 358.50 350.26 350.99 459,052 +0.36(+0.10%)
Nov 23, 2018 343.22 353.38 343.00 350.63 260,900 +5.05(+1.46%)
Nov 21, 2018 345.58 345.58 345.58 0 +9.51(+2.83%)
Nov 20, 2018 350.36 350.96 335.83 336.07 790,052 -18.17(-5.13%)
Nov 19, 2018 352.62 358.42 349.83 354.24 571,588 +1.64(+0.47%)
Nov 16, 2018 343.30 353.09 342.22 352.60 625,400 +6.60(+1.91%)
Nov 15, 2018 352.79 352.83 343.74 346.00 807,542 -8.78(-2.47%)
Nov 14, 2018 359.94 363.20 354.15 354.78 668,762 -2.74(-0.77%)
Nov 13, 2018 355.32 359.06 353.34 357.52 759,477 +8.11(+2.32%)
Nov 12, 2018 353.60 355.27 346.92 349.41 989,234 -5.33(-1.50%)
Nov 09, 2018 354.45 356.26 349.86 354.74 772,900 +1.30(+0.37%)
Nov 08, 2018 341.76 354.48 340.83 353.44 1,017,345 +11.31(+3.31%)
Nov 07, 2018 335.95 342.93 333.54 342.13 793,068 +8.59(+2.58%)
Nov 06, 2018 328.59 335.00 328.59 333.54 561,709 +6.27(+1.92%)
Nov 05, 2018 325.45 329.01 324.81 327.27 699,084 +2.04(+0.63%)
Nov 02, 2018 321.34 326.68 319.13 325.23 944,600 +4.62(+1.44%)
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.