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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 840.52 844.30 839.47 844.03 284,081 +0.37(+0.04%)
Dec 29, 2022 847.45 849.40 841.30 843.66 265,711 -1.19(-0.14%)
Dec 28, 2022 842.38 851.19 840.28 844.85 334,009 +1.01(+0.12%)
Dec 27, 2022 837.21 847.51 836.24 843.84 265,168 +10.29(+1.23%)
Dec 23, 2022 823.78 835.42 823.00 833.55 188,404 +9.77(+1.19%)
Dec 22, 2022 834.65 834.65 821.12 823.78 372,586 -9.84(-1.18%)
Dec 21, 2022 826.74 836.30 819.35 833.62 398,632 +9.99(+1.21%)
Dec 20, 2022 820.57 831.13 815.93 823.63 432,276 +7.20(+0.88%)
Dec 19, 2022 811.35 828.01 811.11 816.43 523,980 +4.66(+0.57%)
Dec 16, 2022 806.82 815.33 800.38 811.77 1,180,658 +4.57(+0.57%)
Dec 15, 2022 809.99 811.97 801.42 807.20 485,942 -7.30(-0.90%)
Dec 14, 2022 820.92 826.17 807.17 814.50 529,429 -4.26(-0.52%)
Dec 13, 2022 844.72 845.14 815.72 818.76 521,401 -15.59(-1.87%)
Dec 12, 2022 831.07 834.89 824.16 834.35 342,883 +6.55(+0.79%)
Dec 09, 2022 834.30 836.36 826.58 827.80 327,186 -8.56(-1.02%)
Dec 08, 2022 832.04 839.74 831.65 836.36 324,089 +7.57(+0.91%)
Dec 07, 2022 828.72 834.48 821.50 828.79 558,037 -0.87(-0.10%)
Dec 06, 2022 840.00 841.19 820.80 829.66 681,746 -13.44(-1.59%)
Dec 05, 2022 849.70 851.45 840.32 843.10 331,610 -15.31(-1.78%)
Dec 02, 2022 848.93 859.23 846.81 858.41 365,655 +1.23(+0.14%)
Dec 01, 2022 869.06 869.99 853.74 857.18 339,531 -7.36(-0.85%)
Nov 30, 2022 847.36 870.92 845.25 864.54 797,491 +14.81(+1.74%)
Nov 29, 2022 852.00 855.10 843.18 849.73 411,642 -2.83(-0.33%)
Nov 28, 2022 851.24 861.50 851.24 852.56 422,970 -3.41(-0.40%)
Nov 25, 2022 850.13 858.38 848.45 855.97 155,413 +5.15(+0.61%)
Nov 23, 2022 850.76 855.19 850.00 850.82 225,801 -1.31(-0.15%)
Nov 22, 2022 850.96 853.89 844.50 852.13 332,850 +5.74(+0.68%)
Nov 21, 2022 841.95 852.25 840.37 846.39 493,642 +8.12(+0.97%)
Nov 18, 2022 829.98 839.51 827.88 838.27 399,497 +8.29(+1.00%)
Nov 17, 2022 833.98 835.81 822.15 829.98 358,198 -4.00(-0.48%)
Nov 16, 2022 814.68 841.84 814.22 833.98 631,246 +8.86(+1.07%)
Nov 15, 2022 825.54 828.00 808.23 825.12 568,004 +0.20(+0.02%)
Nov 14, 2022 822.19 833.00 819.62 824.92 565,768 +9.32(+1.14%)
Nov 11, 2022 839.34 842.22 808.80 815.60 652,301 -28.25(-3.35%)
Nov 10, 2022 847.93 848.65 834.25 843.85 467,716 +15.15(+1.83%)
Nov 09, 2022 830.32 841.25 827.45 828.70 427,606 -4.81(-0.58%)
Nov 08, 2022 834.84 840.67 826.25 833.51 309,519 +3.31(+0.40%)
Nov 07, 2022 816.30 830.96 815.88 830.20 373,142 +14.81(+1.82%)
Nov 04, 2022 821.52 827.28 805.25 815.39 473,449 -3.98(-0.49%)
Nov 03, 2022 812.37 824.16 808.64 819.37 339,663 +4.26(+0.52%)
Nov 02, 2022 837.46 813.91 815.11 690,648 -18.89(-2.26%)
Nov 01, 2022 838.51 839.40 828.97 834.00 562,017 -3.17(-0.38%)
Oct 31, 2022 832.18 845.24 831.53 837.17 534,886 +0.87(+0.10%)
Oct 28, 2022 811.39 839.22 809.67 836.30 567,513 +23.08(+2.84%)
Oct 27, 2022 817.00 819.19 801.94 813.22 945,570 +35.76(+4.60%)
Oct 26, 2022 778.44 780.60 768.31 777.46 734,848 +1.73(+0.22%)
Oct 25, 2022 771.57 778.42 761.64 775.73 652,005 +7.27(+0.95%)
Oct 24, 2022 750.00 770.08 749.82 768.46 580,849 +24.39(+3.28%)
Oct 21, 2022 731.03 744.74 729.59 744.07 418,280 +13.15(+1.80%)
Oct 20, 2022 739.15 742.01 727.43 730.92 427,887 -6.80(-0.92%)
Oct 19, 2022 739.63 748.39 734.16 737.72 372,850 -4.39(-0.59%)
Oct 18, 2022 747.86 748.07 734.97 742.11 382,757 +5.84(+0.79%)
Oct 17, 2022 737.31 741.69 731.80 736.27 479,335 +4.36(+0.60%)
Oct 14, 2022 745.00 746.47 731.36 731.91 486,592 -6.07(-0.82%)
Oct 13, 2022 715.44 742.57 714.79 737.98 525,180 +10.42(+1.43%)
Oct 12, 2022 735.63 735.63 725.63 727.56 402,945 -3.34(-0.46%)
Oct 11, 2022 726.98 744.61 726.95 730.90 653,078 +6.33(+0.87%)
Oct 10, 2022 712.18 727.59 708.18 724.57 375,660 +13.80(+1.94%)
Oct 07, 2022 728.38 729.32 705.71 710.77 466,680 -21.64(-2.95%)
Oct 06, 2022 736.31 739.85 731.08 732.41 300,850 +0.32(+0.04%)
Oct 05, 2022 726.34 738.92 725.05 732.09 349,158 +2.38(+0.33%)
Oct 04, 2022 722.57 735.68 722.57 729.71 505,368 +11.52(+1.60%)
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.