O'Reilly Automotive (NQ: ORLY )

1,128.88 -6.64 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 240.54 240.54 240.54 0 -1.82(-0.75%)
Dec 28, 2017 242.85 243.54 240.96 242.36 747,264 +0.05(+0.02%)
Dec 27, 2017 245.00 246.02 241.68 242.31 647,712 -2.34(-0.96%)
Dec 26, 2017 243.66 246.89 242.24 244.65 646,306 +2.15(+0.89%)
Dec 22, 2017 240.98 243.40 240.15 242.50 974,991 +1.00(+0.41%)
Dec 21, 2017 242.68 243.24 241.08 241.50 1,151,861 -0.55(-0.23%)
Dec 20, 2017 243.35 244.17 240.54 242.05 913,590 -0.98(-0.40%)
Dec 19, 2017 245.21 245.98 242.33 243.03 932,554 -2.85(-1.16%)
Dec 18, 2017 241.80 246.46 240.68 245.88 1,385,123 +5.68(+2.36%)
Dec 15, 2017 243.83 244.17 239.58 240.20 1,820,843 -1.25(-0.52%)
Dec 14, 2017 246.63 247.44 240.63 241.45 944,296 -4.47(-1.82%)
Dec 13, 2017 251.67 252.96 245.62 245.92 1,223,054 -0.94(-0.38%)
Dec 12, 2017 246.23 247.94 244.65 246.86 986,163 -0.38(-0.15%)
Dec 11, 2017 250.08 250.64 245.37 247.24 724,868 -3.83(-1.53%)
Dec 08, 2017 246.39 251.38 244.59 251.07 609,540 +6.21(+2.54%)
Dec 07, 2017 245.00 247.98 243.14 244.86 828,045 -0.97(-0.39%)
Dec 06, 2017 249.53 251.22 245.46 245.83 999,385 -4.38(-1.75%)
Dec 05, 2017 259.35 263.63 246.77 250.21 2,115,458 -0.18(-0.07%)
Dec 04, 2017 236.02 252.53 235.82 250.39 1,990,979 +15.99(+6.82%)
Dec 01, 2017 235.00 237.17 229.50 234.40 838,382 -1.81(-0.77%)
Nov 30, 2017 236.59 241.63 235.64 236.21 1,366,589 -0.11(-0.05%)
Nov 29, 2017 227.49 241.49 226.25 236.32 2,037,074 +7.85(+3.44%)
Nov 28, 2017 217.08 228.88 215.86 228.47 1,215,140 +12.13(+5.61%)
Nov 27, 2017 217.13 218.81 214.87 216.34 789,436 +0.08(+0.04%)
Nov 24, 2017 217.19 219.00 215.43 216.26 388,601 -2.39(-1.09%)
Nov 22, 2017 216.15 220.89 215.10 218.65 580,490 +2.96(+1.37%)
Nov 21, 2017 220.40 220.47 215.09 215.69 822,067 -4.69(-2.13%)
Nov 20, 2017 219.91 222.35 218.56 220.38 710,059 -0.11(-0.05%)
Nov 17, 2017 219.83 221.31 216.10 220.49 756,453 +0.83(+0.38%)
Nov 16, 2017 215.89 219.94 215.02 219.66 669,821 +3.89(+1.80%)
Nov 15, 2017 215.21 216.67 213.72 215.77 588,463 -0.12(-0.06%)
Nov 14, 2017 220.00 223.38 215.10 215.89 1,116,114 +1.72(+0.80%)
Nov 13, 2017 214.16 216.99 212.28 214.17 734,615 -0.26(-0.12%)
Nov 10, 2017 210.57 215.48 210.04 214.43 851,071 +3.34(+1.58%)
Nov 09, 2017 209.11 211.95 207.31 211.09 618,606 +1.44(+0.69%)
Nov 08, 2017 208.36 212.00 207.84 209.65 740,499 +1.54(+0.74%)
Nov 07, 2017 208.62 209.97 206.54 208.11 618,506 -0.75(-0.36%)
Nov 06, 2017 211.57 212.22 208.45 208.86 705,571 -3.64(-1.71%)
Nov 03, 2017 211.69 213.64 210.52 212.50 1,196,532 -2.02(-0.94%)
Nov 02, 2017 214.79 207.56 214.52 1,076,812 +6.96(+3.35%)
Nov 01, 2017 211.24 212.72 205.65 207.56 972,142 -3.39(-1.61%)
Oct 31, 2017 213.91 215.02 210.53 210.95 864,475 -2.84(-1.33%)
Oct 30, 2017 216.88 216.88 212.92 213.79 831,780 -3.25(-1.50%)
Oct 27, 2017 212.29 217.91 209.37 217.04 1,513,849 +3.04(+1.42%)
Oct 26, 2017 192.00 215.82 190.00 214.00 4,258,925 +11.28(+5.56%)
Oct 25, 2017 201.58 204.72 201.08 202.72 1,652,410 -0.61(-0.30%)
Oct 24, 2017 204.48 207.38 201.10 203.33 1,250,009 -2.32(-1.13%)
Oct 23, 2017 205.80 208.92 205.06 205.65 979,166 -0.25(-0.12%)
Oct 20, 2017 209.65 210.42 205.47 205.90 1,292,003 -3.40(-1.62%)
Oct 19, 2017 209.80 209.99 205.90 209.30 1,734,596 -3.69(-1.73%)
Oct 18, 2017 212.35 214.00 210.95 212.99 1,044,566 +0.98(+0.46%)
Oct 17, 2017 208.60 213.23 208.21 212.01 776,269 +2.99(+1.43%)
Oct 16, 2017 209.55 211.09 208.40 209.02 656,490 -0.70(-0.33%)
Oct 13, 2017 207.76 210.25 206.89 209.72 915,483 +2.71(+1.31%)
Oct 12, 2017 208.99 208.99 205.47 207.01 706,840 -1.41(-0.68%)
Oct 11, 2017 209.32 210.58 207.34 208.42 500,335 -1.45(-0.69%)
Oct 10, 2017 207.82 212.25 207.82 209.87 731,347 +2.05(+0.99%)
Oct 09, 2017 212.41 213.01 207.71 207.82 637,684 -5.12(-2.40%)
Oct 06, 2017 211.32 214.27 208.64 212.94 730,343 +1.76(+0.83%)
Oct 05, 2017 212.79 212.95 209.93 211.18 813,794 -0.98(-0.46%)
Oct 04, 2017 213.94 215.65 209.89 212.16 681,080 -1.79(-0.84%)
Oct 03, 2017 215.23 216.26 213.34 213.95 592,572 -1.45(-0.67%)
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.