O'Reilly Automotive (NQ: ORLY )

1,135.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 437.52 440.17 435.97 438.26 390,500 +0.75(+0.17%)
Dec 30, 2019 437.36 439.26 435.43 437.51 297,780 +0.30(+0.07%)
Dec 27, 2019 439.65 441.00 436.05 437.21 256,700 -1.88(-0.43%)
Dec 26, 2019 440.72 442.04 436.53 439.09 242,171 -0.74(-0.17%)
Dec 24, 2019 435.90 439.84 435.90 439.83 127,800 +2.42(+0.55%)
Dec 23, 2019 441.86 442.50 435.50 437.41 362,150 -3.75(-0.85%)
Dec 20, 2019 445.66 446.39 439.26 441.16 890,900 -1.49(-0.34%)
Dec 19, 2019 435.47 444.16 433.63 442.65 479,878 +2.11(+0.48%)
Dec 18, 2019 443.69 444.30 439.71 440.54 534,488 -3.16(-0.71%)
Dec 17, 2019 441.21 446.38 441.21 443.70 458,870 +3.18(+0.72%)
Dec 16, 2019 443.65 445.82 440.42 440.52 563,747 -0.83(-0.19%)
Dec 13, 2019 438.56 442.56 436.71 441.35 474,400 +0.15(+0.03%)
Dec 12, 2019 444.46 448.53 440.98 441.20 380,462 -3.45(-0.78%)
Dec 11, 2019 439.47 444.80 439.25 444.65 422,545 +2.75(+0.62%)
Dec 10, 2019 448.10 448.10 441.26 441.90 518,888 +2.17(+0.49%)
Dec 09, 2019 441.30 444.31 437.61 439.73 381,476 -5.84(-1.31%)
Dec 06, 2019 444.13 447.21 442.03 445.57 335,800 +4.53(+1.03%)
Dec 05, 2019 442.25 443.14 439.32 441.04 351,196 -1.05(-0.24%)
Dec 04, 2019 438.08 443.65 435.50 442.09 393,328 +3.45(+0.79%)
Dec 03, 2019 444.20 444.88 434.50 438.64 556,140 -7.72(-1.73%)
Dec 02, 2019 443.38 447.45 441.01 446.36 334,637 +4.08(+0.92%)
Nov 29, 2019 438.00 447.70 438.00 442.28 241,400 -3.38(-0.76%)
Nov 27, 2019 442.57 446.74 441.57 445.66 263,300 +3.37(+0.76%)
Nov 26, 2019 439.27 443.44 439.12 442.29 516,215 +4.29(+0.98%)
Nov 25, 2019 439.19 441.12 437.24 438.00 320,244 -0.26(-0.06%)
Nov 22, 2019 437.58 438.46 434.26 438.26 533,800 +3.32(+0.76%)
Nov 21, 2019 436.91 441.35 433.37 434.94 429,192 -3.76(-0.86%)
Nov 20, 2019 444.47 447.67 436.70 438.70 640,098 -5.87(-1.32%)
Nov 19, 2019 451.37 453.99 444.22 444.57 415,551 -5.32(-1.18%)
Nov 18, 2019 446.03 454.31 445.87 449.89 488,164 +4.66(+1.05%)
Nov 15, 2019 445.37 445.37 440.58 445.23 414,300 +2.04(+0.46%)
Nov 14, 2019 442.36 443.83 439.36 443.19 241,933 +1.55(+0.35%)
Nov 13, 2019 439.89 443.31 436.73 441.64 256,867 +1.73(+0.39%)
Nov 12, 2019 438.15 442.31 436.20 439.91 416,665 -0.04(-0.01%)
Nov 11, 2019 437.01 440.85 436.80 439.95 272,344 +0.72(+0.16%)
Nov 08, 2019 439.24 441.57 436.80 439.23 256,400 -1.03(-0.23%)
Nov 07, 2019 443.10 444.40 438.36 440.26 383,458 -0.57(-0.13%)
Nov 06, 2019 435.02 441.98 432.19 440.83 533,919 +7.11(+1.64%)
Nov 05, 2019 435.86 439.86 433.00 433.72 458,084 -2.77(-0.63%)
Nov 04, 2019 438.91 439.71 433.58 436.49 439,771 -0.52(-0.12%)
Nov 01, 2019 437.93 440.07 435.98 437.01 447,200 +1.50(+0.34%)
Oct 31, 2019 437.25 437.66 431.19 435.51 383,181 -1.18(-0.27%)
Oct 30, 2019 434.75 438.62 433.46 436.69 466,689 +2.34(+0.54%)
Oct 29, 2019 438.36 440.88 434.27 434.35 469,594 -7.84(-1.77%)
Oct 28, 2019 438.53 445.14 438.35 442.19 605,682 +3.65(+0.83%)
Oct 25, 2019 436.82 446.78 436.02 438.54 910,500 +1.24(+0.28%)
Oct 24, 2019 420.00 442.15 420.00 437.30 1,612,329 +36.77(+9.18%)
Oct 23, 2019 400.00 402.05 397.14 400.53 657,856 +0.13(+0.03%)
Oct 22, 2019 402.90 405.06 400.15 400.40 436,803 -2.07(-0.51%)
Oct 21, 2019 406.35 407.40 400.23 402.47 475,281 -0.73(-0.18%)
Oct 18, 2019 404.97 404.97 401.36 403.20 466,900 -3.97(-0.98%)
Oct 17, 2019 407.32 409.67 403.12 407.17 435,231 -0.58(-0.14%)
Oct 16, 2019 402.49 410.10 401.41 407.75 461,843 +4.00(+0.99%)
Oct 15, 2019 401.66 405.32 400.00 403.75 451,073 +2.36(+0.59%)
Oct 14, 2019 401.21 402.78 399.73 401.39 271,834 +0.04(+0.01%)
Oct 11, 2019 401.65 405.75 400.19 401.35 291,500 +2.55(+0.64%)
Oct 10, 2019 393.73 399.49 390.98 398.80 257,851 +3.47(+0.88%)
Oct 09, 2019 391.35 396.84 389.85 395.33 341,968 +7.70(+1.99%)
Oct 08, 2019 385.40 390.43 383.77 387.63 403,984 -1.32(-0.34%)
Oct 07, 2019 390.04 392.38 387.86 388.95 280,051 -1.67(-0.43%)
Oct 04, 2019 387.41 390.88 385.51 390.62 325,300 +3.27(+0.84%)
Oct 03, 2019 391.00 391.80 385.01 387.35 334,393 -3.09(-0.79%)
Oct 02, 2019 398.66 399.42 387.01 390.44 553,824 -10.23(-2.55%)
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.