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 (%)
May 31, 2019 368.85 372.16 366.29 371.37 549,200 -0.94(-0.25%)
May 30, 2019 368.57 373.14 366.44 372.31 441,805 +5.18(+1.41%)
May 29, 2019 368.20 370.49 363.44 367.13 611,470 -2.17(-0.59%)
May 28, 2019 368.67 376.28 368.58 369.30 774,065 +2.45(+0.67%)
May 24, 2019 368.49 372.33 362.24 366.85 671,700 +0.71(+0.19%)
May 23, 2019 365.18 367.90 362.12 366.14 705,663 -2.48(-0.67%)
May 22, 2019 360.97 369.82 360.10 368.62 929,840 +5.98(+1.65%)
May 21, 2019 356.31 363.80 356.31 362.64 869,876 +8.65(+2.44%)
May 20, 2019 350.58 355.76 349.84 353.99 562,522 +0.97(+0.27%)
May 17, 2019 351.44 357.89 350.36 353.02 606,300 +0.45(+0.13%)
May 16, 2019 353.80 356.66 351.17 352.57 646,953 -0.83(-0.23%)
May 15, 2019 352.78 356.10 351.97 353.40 814,444 -0.41(-0.12%)
May 14, 2019 355.03 355.42 349.71 353.81 819,712 -1.04(-0.29%)
May 13, 2019 360.66 361.46 353.91 354.85 749,527 -9.94(-2.72%)
May 10, 2019 365.55 368.62 358.54 364.79 747,600 -2.60(-0.71%)
May 09, 2019 364.38 367.83 361.66 367.39 716,001 -0.38(-0.10%)
May 08, 2019 368.28 370.35 364.65 367.77 676,893 -1.10(-0.30%)
May 07, 2019 373.12 375.71 366.61 368.87 590,838 -6.89(-1.83%)
May 06, 2019 372.49 377.06 370.50 375.76 599,095 -0.03(-0.01%)
May 03, 2019 382.37 383.11 375.48 375.79 672,100 -5.24(-1.38%)
May 02, 2019 373.00 381.61 372.20 381.03 722,759 +7.48(+2.00%)
May 01, 2019 377.69 381.80 373.28 373.55 651,005 -5.02(-1.33%)
Apr 30, 2019 373.72 378.88 370.50 378.57 803,286 +3.57(+0.95%)
Apr 29, 2019 380.95 383.77 373.35 375.00 771,787 -4.96(-1.31%)
Apr 26, 2019 380.63 381.01 374.03 379.96 1,097,500 -0.04(-0.01%)
Apr 25, 2019 380.43 382.20 367.12 380.00 2,223,077 -16.71(-4.21%)
Apr 24, 2019 396.75 400.93 394.46 396.71 802,153 +1.05(+0.27%)
Apr 23, 2019 393.12 398.92 392.46 395.66 906,132 +2.35(+0.60%)
Apr 22, 2019 397.43 398.60 392.06 393.31 704,323 -6.15(-1.54%)
Apr 18, 2019 401.00 402.61 397.23 399.46 774,600 -4.81(-1.19%)
Apr 17, 2019 407.42 408.20 403.12 404.27 502,298 -4.22(-1.03%)
Apr 16, 2019 410.08 414.63 406.29 408.49 572,639 -0.18(-0.04%)
Apr 15, 2019 405.34 409.71 404.20 408.67 457,086 +2.35(+0.58%)
Apr 12, 2019 407.85 408.84 404.11 406.32 490,800 -1.53(-0.38%)
Apr 11, 2019 406.26 409.33 403.19 407.85 554,265 +2.84(+0.70%)
Apr 10, 2019 401.46 405.14 398.88 405.01 471,489 +5.10(+1.28%)
Apr 09, 2019 400.67 401.46 397.55 399.91 378,727 -2.08(-0.52%)
Apr 08, 2019 400.76 404.16 397.45 401.99 496,464 +0.86(+0.21%)
Apr 05, 2019 399.63 403.79 398.17 401.13 486,500 +3.05(+0.77%)
Apr 04, 2019 397.00 398.41 394.00 398.08 341,762 +1.68(+0.42%)
Apr 03, 2019 396.37 398.07 394.16 396.40 578,995 +2.07(+0.52%)
Apr 02, 2019 393.00 395.05 390.54 394.33 534,963 +2.79(+0.71%)
Apr 01, 2019 391.40 394.42 388.85 391.54 746,338 +3.24(+0.83%)
Mar 29, 2019 389.64 391.78 387.63 388.30 797,200 -0.17(-0.04%)
Mar 28, 2019 388.77 390.36 384.08 388.47 436,506 +1.58(+0.41%)
Mar 27, 2019 385.38 388.23 381.98 386.89 424,043 +2.21(+0.57%)
Mar 26, 2019 387.11 387.80 382.64 384.68 435,468 -1.21(-0.31%)
Mar 25, 2019 381.50 387.11 377.36 385.89 487,201 +9.59(+2.55%)
Mar 22, 2019 383.44 385.81 375.98 376.30 457,900 -8.31(-2.16%)
Mar 21, 2019 375.19 385.00 373.25 384.61 514,491 +9.13(+2.43%)
Mar 20, 2019 372.97 378.02 371.26 375.48 457,112 +1.27(+0.34%)
Mar 19, 2019 375.82 379.39 373.02 374.21 431,884 -1.59(-0.42%)
Mar 18, 2019 369.26 378.33 368.96 375.80 653,227 +5.78(+1.56%)
Mar 15, 2019 368.86 371.06 363.27 370.02 1,154,700 +1.86(+0.51%)
Mar 14, 2019 366.03 368.48 362.79 368.16 687,906 +0.83(+0.23%)
Mar 13, 2019 366.95 369.60 365.01 367.33 573,209 +1.82(+0.50%)
Mar 12, 2019 367.35 368.36 361.54 365.51 514,343 -0.83(-0.23%)
Mar 11, 2019 365.00 367.71 362.55 366.34 501,462 +2.24(+0.62%)
Mar 08, 2019 368.00 368.03 362.21 364.10 488,900 -5.31(-1.44%)
Mar 07, 2019 371.58 372.63 368.18 369.41 423,017 -2.95(-0.79%)
Mar 06, 2019 376.02 376.73 371.22 372.36 500,258 -2.44(-0.65%)
Mar 05, 2019 371.98 377.69 369.65 374.80 557,142 +4.32(+1.17%)
Mar 04, 2019 371.46 376.00 366.79 370.48 701,080 -0.61(-0.16%)
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.