O'Reilly Automotive (NQ: ORLY )

643.52 USD +8.85 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 640.59 643.52 629.51 643.52 681,699 +8.85(+1.39%)
Jan 27, 2022 638.48 644.09 631.00 634.67 499,531 +3.85(+0.61%)
Jan 26, 2022 649.00 654.64 629.99 630.82 704,863 -15.55(-2.41%)
Jan 25, 2022 655.00 656.98 642.41 646.37 686,130 -11.40(-1.73%)
Jan 24, 2022 630.89 660.53 630.89 657.77 607,102 +21.85(+3.44%)
Jan 21, 2022 649.93 653.52 633.81 635.92 897,347 -12.14(-1.87%)
Jan 20, 2022 659.64 669.34 646.09 648.06 495,083 -11.53(-1.75%)
Jan 19, 2022 668.00 673.78 658.89 659.59 537,979 -6.08(-0.91%)
Jan 18, 2022 674.17 677.03 656.45 665.67 543,145 -13.20(-1.94%)
Jan 14, 2022 678.87 0 -8.87(-1.29%)
Jan 13, 2022 692.96 693.66 685.12 687.74 292,143 +4.14(+0.61%)
Jan 12, 2022 683.27 687.50 678.53 683.60 354,211 +2.00(+0.29%)
Jan 11, 2022 673.36 681.87 664.93 681.60 408,526 +6.52(+0.97%)
Jan 10, 2022 681.72 681.72 664.44 675.08 456,710 -7.17(-1.05%)
Jan 07, 2022 699.97 699.97 681.29 682.25 351,078 -17.97(-2.57%)
Jan 06, 2022 689.31 701.95 687.16 700.22 406,188 +14.89(+2.17%)
Jan 05, 2022 700.76 703.05 684.43 685.33 452,124 -13.53(-1.94%)
Jan 04, 2022 694.85 704.20 694.68 698.86 401,047 +2.92(+0.42%)
Jan 03, 2022 703.76 708.71 688.48 695.94 359,315 -10.28(-1.46%)
Dec 31, 2021 702.76 710.69 699.96 706.22 381,915 +4.45(+0.63%)
Dec 30, 2021 707.37 710.86 700.78 701.77 229,233 -6.37(-0.90%)
Dec 29, 2021 699.73 710.16 699.73 708.14 252,727 +11.27(+1.62%)
Dec 28, 2021 692.81 698.04 691.43 696.87 243,560 +4.43(+0.64%)
Dec 27, 2021 684.47 693.22 679.04 692.44 321,084 +13.02(+1.92%)
Dec 23, 2021 681.45 688.74 677.98 679.42 261,705 -2.03(-0.30%)
Dec 22, 2021 676.92 681.51 671.34 681.45 337,624 +6.73(+1.00%)
Dec 21, 2021 672.59 678.00 663.53 674.72 383,599 +2.13(+0.32%)
Dec 20, 2021 672.91 679.27 662.34 672.59 489,442 -3.48(-0.51%)
Dec 17, 2021 686.74 691.37 672.45 676.07 1,071,444 -11.40(-1.66%)
Dec 16, 2021 691.39 696.58 684.35 687.47 472,263 +0.26(+0.04%)
Dec 15, 2021 668.13 689.90 668.13 687.21 424,947 +19.85(+2.97%)
Dec 14, 2021 672.33 672.33 663.98 667.36 519,910 -4.40(-0.65%)
Dec 13, 2021 681.53 683.72 669.43 671.76 424,833 -10.61(-1.55%)
Dec 10, 2021 677.91 682.43 673.65 682.37 261,037 +10.37(+1.54%)
Dec 09, 2021 674.72 680.92 670.95 672.00 297,041 -2.72(-0.40%)
Dec 08, 2021 678.20 683.19 666.14 674.72 396,178 +1.93(+0.29%)
Dec 07, 2021 666.33 675.80 663.39 672.79 482,660 +11.36(+1.72%)
Dec 06, 2021 665.40 672.87 660.70 661.43 395,685 +2.25(+0.34%)
Dec 03, 2021 661.98 668.49 655.42 659.18 467,072 +1.83(+0.28%)
Dec 02, 2021 637.81 663.41 637.81 657.35 560,856 +20.61(+3.24%)
Dec 01, 2021 642.41 652.43 636.26 636.74 454,336 -1.42(-0.22%)
Nov 30, 2021 641.87 651.82 633.34 638.16 689,980 -5.99(-0.93%)
Nov 29, 2021 641.37 647.88 634.65 644.15 315,797 +8.42(+1.32%)
Nov 26, 2021 640.42 643.00 632.63 635.73 255,785 -10.52(-1.63%)
Nov 24, 2021 647.75 649.35 642.53 646.25 303,195 -5.06(-0.78%)
Nov 23, 2021 639.19 653.36 636.59 651.31 285,990 +11.14(+1.74%)
Nov 22, 2021 638.00 646.56 636.89 640.17 411,892 +4.00(+0.63%)
Nov 19, 2021 648.85 648.85 634.90 636.17 367,005 -9.78(-1.51%)
Nov 18, 2021 642.36 647.91 645.44 645.95 332,101 +4.98(+0.78%)
Nov 17, 2021 653.92 653.92 639.58 640.97 377,483 -11.03(-1.69%)
Nov 16, 2021 648.68 659.52 645.62 652.00 372,537 +2.24(+0.34%)
Nov 15, 2021 649.03 656.79 648.24 649.76 236,878 +0.78(+0.12%)
Nov 12, 2021 649.91 654.73 645.43 648.98 254,891 +3.89(+0.60%)
Nov 11, 2021 649.24 652.83 644.43 645.09 240,081 -2.88(-0.44%)
Nov 10, 2021 642.79 647.97 267,549 +4.52(+0.70%)
Nov 09, 2021 636.84 647.55 635.50 643.45 291,811 +8.29(+1.31%)
Nov 08, 2021 637.63 640.62 630.92 635.16 238,833 -2.92(-0.46%)
Nov 05, 2021 637.00 639.66 631.16 638.08 311,891 +4.21(+0.66%)
Nov 04, 2021 620.83 636.33 620.83 633.87 532,423 +12.30(+1.98%)
Nov 03, 2021 622.75 624.94 614.02 621.57 436,092 +0.47(+0.08%)
Nov 02, 2021 621.93 628.95 617.66 621.10 592,288 +1.37(+0.22%)
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.