O'Reilly Automotive (NQ: ORLY )

1,153.14 -9.07 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 75.67 77.29 75.50 76.05 863,210 -0.02(-0.03%)
Oct 28, 2011 75.75 77.35 75.71 76.07 1,564,855 -0.06(-0.08%)
Oct 27, 2011 74.38 76.88 73.97 76.13 3,004,054 +5.93(+8.45%)
Oct 26, 2011 72.10 72.12 69.14 70.20 1,520,873 -0.71(-1.00%)
Oct 25, 2011 70.91 71.77 70.29 70.91 882,806 -0.15(-0.21%)
Oct 24, 2011 70.31 71.86 70.31 71.06 1,461,679 +0.64(+0.91%)
Oct 21, 2011 71.44 71.44 69.77 70.42 1,543,857 -0.32(-0.45%)
Oct 20, 2011 70.14 70.91 69.58 70.74 873,503 +0.85(+1.22%)
Oct 19, 2011 69.63 71.20 69.63 69.89 754,211 +0.15(+0.22%)
Oct 18, 2011 69.03 70.12 68.72 69.74 703,050 +0.74(+1.07%)
Oct 17, 2011 70.00 71.22 68.77 69.00 1,547,234 -0.82(-1.17%)
Oct 14, 2011 69.33 69.85 68.48 69.82 633,097 +1.11(+1.62%)
Oct 13, 2011 68.35 69.08 68.05 68.71 852,892 +0.34(+0.50%)
Oct 12, 2011 69.85 69.94 68.04 68.37 1,232,017 -1.28(-1.84%)
Oct 11, 2011 69.45 69.82 68.66 69.65 558,263 +0.08(+0.11%)
Oct 10, 2011 68.40 69.61 67.77 69.57 839,225 +1.90(+2.81%)
Oct 07, 2011 67.85 68.36 67.01 67.67 973,163 +0.10(+0.15%)
Oct 06, 2011 66.74 67.69 66.33 67.57 1,359,154 +0.66(+0.99%)
Oct 05, 2011 67.33 67.64 65.57 66.91 1,009,814 -0.35(-0.52%)
Oct 04, 2011 63.97 67.38 63.75 67.26 1,438,029 +2.29(+3.52%)
Oct 03, 2011 66.34 66.67 64.88 64.97 1,236,308 -1.66(-2.49%)
Sep 30, 2011 66.42 68.13 66.06 66.63 1,475,302 -0.72(-1.07%)
Sep 29, 2011 69.70 69.73 65.58 67.35 1,545,499 -1.46(-2.12%)
Sep 28, 2011 69.03 70.25 68.73 68.81 1,320,729 +0.25(+0.36%)
Sep 27, 2011 70.38 70.96 68.16 68.56 1,684,910 -0.80(-1.15%)
Sep 26, 2011 69.41 69.96 68.66 69.36 1,253,248 +0.22(+0.32%)
Sep 23, 2011 68.57 69.50 68.18 69.14 862,664 +0.53(+0.77%)
Sep 22, 2011 68.66 69.60 67.95 68.61 1,353,779 -1.18(-1.69%)
Sep 21, 2011 70.53 71.29 69.76 69.79 1,045,105 -0.63(-0.89%)
Sep 20, 2011 71.74 71.78 70.09 70.42 1,449,808 -1.30(-1.81%)
Sep 19, 2011 70.60 72.00 70.54 71.72 1,114,410 +0.58(+0.82%)
Sep 16, 2011 70.80 71.70 70.51 71.14 2,078,736 +0.51(+0.72%)
Sep 15, 2011 69.97 70.82 69.46 70.63 929,271 +0.88(+1.26%)
Sep 14, 2011 68.32 70.56 67.53 69.75 1,694,076 +1.64(+2.41%)
Sep 13, 2011 67.00 68.29 66.62 68.11 1,793,812 +1.35(+2.02%)
Sep 12, 2011 66.48 67.59 66.21 66.76 2,005,360 -0.53(-0.79%)
Sep 09, 2011 67.24 68.25 66.91 67.29 1,415,758 -0.12(-0.18%)
Sep 08, 2011 68.10 68.35 67.32 67.41 1,097,120 -1.02(-1.49%)
Sep 07, 2011 67.00 68.48 66.65 68.43 1,539,639 +1.83(+2.75%)
Sep 06, 2011 64.11 66.70 64.05 66.60 1,388,833 +0.85(+1.29%)
Sep 02, 2011 64.57 66.37 64.56 65.75 2,072,822 +0.03(+0.05%)
Sep 01, 2011 64.47 66.10 63.39 65.72 2,186,043 +0.84(+1.29%)
Aug 31, 2011 65.44 66.02 64.54 64.88 1,982,327 -0.27(-0.41%)
Aug 30, 2011 64.76 65.47 64.76 65.15 1,912,330 -0.09(-0.14%)
Aug 29, 2011 64.37 65.25 63.75 65.24 1,646,952 +1.31(+2.05%)
Aug 26, 2011 62.81 64.16 62.22 63.93 2,064,511 +1.00(+1.59%)
Aug 25, 2011 63.98 64.22 62.85 62.93 1,792,787 -1.03(-1.61%)
Aug 24, 2011 62.87 64.80 62.86 63.96 2,884,889 +0.77(+1.22%)
Aug 23, 2011 62.00 63.64 61.80 63.19 3,233,107 +1.35(+2.18%)
Aug 22, 2011 62.06 62.45 61.45 61.84 1,804,102 +0.77(+1.26%)
Aug 19, 2011 60.55 62.59 60.55 61.07 2,355,197 -0.29(-0.47%)
Aug 18, 2011 59.88 61.62 59.03 61.36 2,971,609 +0.30(+0.49%)
Aug 17, 2011 60.86 61.70 60.25 61.06 1,411,878 +0.40(+0.66%)
Aug 16, 2011 60.09 60.95 59.61 60.66 1,365,843 -0.08(-0.13%)
Aug 15, 2011 60.37 60.83 59.85 60.74 1,492,700 +0.51(+0.85%)
Aug 12, 2011 59.15 60.72 58.84 60.23 1,856,505 +1.21(+2.05%)
Aug 11, 2011 58.01 59.59 58.01 59.02 3,398,134 +1.49(+2.59%)
Aug 10, 2011 58.90 59.08 57.45 57.53 2,804,846 -2.46(-4.10%)
Aug 09, 2011 58.30 59.99 57.48 59.99 4,339,510 +2.48(+4.31%)
Aug 08, 2011 57.41 59.16 57.41 57.51 4,917,033 -0.84(-1.44%)
Aug 05, 2011 57.69 58.64 56.25 58.35 3,781,440 +1.44(+2.53%)
Aug 04, 2011 57.58 58.06 56.62 56.91 3,357,352 -1.22(-2.10%)
Aug 03, 2011 57.07 58.46 56.79 58.13 2,079,433 +1.15(+2.02%)
Aug 02, 2011 58.14 59.24 56.92 56.98 2,750,457 -1.71(-2.91%)
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.