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

O'Reilly Automotive (NQ: ORLY )

1,012.95 +6.72 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2018 332.04 333.00 319.69 320.75 1,056,508 -9.72(-2.94%)
Oct 30, 2018 330.69 335.28 327.32 330.47 645,754 +1.29(+0.39%)
Oct 29, 2018 330.15 333.24 324.77 329.18 584,631 +3.10(+0.95%)
Oct 26, 2018 319.40 331.76 315.00 326.08 1,009,700 +1.53(+0.47%)
Oct 25, 2018 318.00 334.00 314.14 324.55 1,955,760 +1.72(+0.53%)
Oct 24, 2018 340.80 344.50 320.65 322.83 1,157,716 -17.50(-5.14%)
Oct 23, 2018 341.68 343.64 337.55 340.33 901,804 -4.49(-1.30%)
Oct 22, 2018 341.15 347.64 341.05 344.82 560,781 +4.95(+1.46%)
Oct 19, 2018 344.50 346.00 339.57 339.87 629,100 +1.42(+0.42%)
Oct 18, 2018 335.00 341.73 333.95 338.45 696,982 +3.67(+1.10%)
Oct 17, 2018 346.77 347.59 326.45 334.78 966,008 -12.49(-3.60%)
Oct 16, 2018 342.33 347.99 337.76 347.27 671,752 +3.73(+1.09%)
Oct 15, 2018 339.72 346.01 338.21 343.54 683,661 +4.00(+1.18%)
Oct 12, 2018 334.12 340.62 332.58 339.54 735,000 +9.19(+2.78%)
Oct 11, 2018 334.66 340.25 328.17 330.35 649,143 -6.10(-1.81%)
Oct 10, 2018 344.47 345.84 336.05 336.45 699,329 -9.11(-2.64%)
Oct 09, 2018 344.52 349.67 344.52 345.56 504,356 +1.22(+0.35%)
Oct 08, 2018 340.61 346.71 340.39 344.34 493,519 +3.52(+1.03%)
Oct 05, 2018 339.60 344.74 338.38 340.82 602,800 +1.38(+0.41%)
Oct 04, 2018 343.74 344.43 338.07 339.44 391,358 -4.06(-1.18%)
Oct 03, 2018 343.57 345.80 342.62 343.50 433,858 +1.41(+0.41%)
Oct 02, 2018 346.85 346.85 342.03 342.09 476,454 -3.69(-1.07%)
Oct 01, 2018 349.38 349.48 344.45 345.78 565,827 -1.54(-0.44%)
Sep 28, 2018 345.99 349.21 345.20 347.32 443,400 +1.42(+0.41%)
Sep 27, 2018 345.12 348.30 344.32 345.90 354,390 +0.18(+0.05%)
Sep 26, 2018 345.65 349.27 345.32 345.72 376,649 +1.41(+0.41%)
Sep 25, 2018 344.41 345.74 342.79 344.31 357,861 +1.26(+0.37%)
Sep 24, 2018 341.59 346.15 338.55 343.05 410,558 -1.46(-0.42%)
Sep 21, 2018 345.50 345.62 342.19 344.51 1,041,000 -0.03(-0.01%)
Sep 20, 2018 343.65 344.93 340.94 344.54 364,858 +1.63(+0.48%)
Sep 19, 2018 340.73 343.99 340.11 342.91 469,027 +2.43(+0.71%)
Sep 18, 2018 331.15 342.29 329.99 340.48 758,199 +3.82(+1.13%)
Sep 17, 2018 340.24 341.47 334.85 336.66 840,695 -2.07(-0.61%)
Sep 14, 2018 342.74 343.99 337.95 338.73 598,200 -3.08(-0.90%)
Sep 13, 2018 343.08 345.23 339.77 341.81 891,775 -2.15(-0.63%)
Sep 12, 2018 347.97 349.36 342.78 343.96 583,194 -3.76(-1.08%)
Sep 11, 2018 346.04 351.65 346.04 347.72 688,077 +1.83(+0.53%)
Sep 10, 2018 348.07 349.42 345.01 345.89 487,620 -0.23(-0.07%)
Sep 07, 2018 344.09 347.98 344.09 346.12 440,000 +1.42(+0.41%)
Sep 06, 2018 340.87 346.30 340.87 344.70 407,678 +3.84(+1.13%)
Sep 05, 2018 342.84 346.35 340.43 340.86 690,796 -2.92(-0.85%)
Sep 04, 2018 335.52 345.36 335.52 343.78 763,092 +8.36(+2.49%)
Aug 31, 2018 335.42 335.42 335.42 0 +5.89(+1.79%)
Aug 30, 2018 331.82 333.75 329.04 329.53 509,100 -3.24(-0.97%)
Aug 29, 2018 332.14 335.36 330.07 332.77 357,802 +0.74(+0.22%)
Aug 28, 2018 331.16 332.61 328.99 332.03 338,098 +1.95(+0.59%)
Aug 27, 2018 332.22 332.95 329.28 330.08 393,147 -0.59(-0.18%)
Aug 24, 2018 332.15 333.33 328.90 330.67 424,800 -0.98(-0.30%)
Aug 23, 2018 329.13 332.23 327.75 331.65 444,131 +2.99(+0.91%)
Aug 22, 2018 328.85 332.40 328.24 328.66 489,534 -1.31(-0.40%)
Aug 21, 2018 331.48 334.02 328.29 329.97 508,567 -0.14(-0.04%)
Aug 20, 2018 330.87 332.27 326.36 330.11 501,283 +0.15(+0.05%)
Aug 17, 2018 328.17 330.21 326.18 329.96 508,700 +1.42(+0.43%)
Aug 16, 2018 326.51 329.21 325.48 328.54 500,251 +3.79(+1.17%)
Aug 15, 2018 320.71 327.21 318.30 324.75 683,986 +1.48(+0.46%)
Aug 14, 2018 317.01 325.36 317.01 323.27 717,741 +8.91(+2.83%)
Aug 13, 2018 319.96 320.00 314.08 314.36 528,054 -4.58(-1.44%)
Aug 10, 2018 316.10 319.86 315.79 318.94 443,100 +0.16(+0.05%)
Aug 09, 2018 317.66 320.22 316.39 318.78 357,848 +0.74(+0.23%)
Aug 08, 2018 316.39 321.01 316.31 318.04 519,389 +2.37(+0.75%)
Aug 07, 2018 315.50 316.57 312.05 315.67 412,875 +0.20(+0.06%)
Aug 06, 2018 312.33 315.86 311.17 315.47 529,417 +3.59(+1.15%)
Aug 03, 2018 309.39 312.99 308.46 311.88 612,400 +3.01(+0.97%)
Aug 02, 2018 301.73 310.11 301.41 308.87 856,262 +6.17(+2.04%)
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.