Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

O'Reilly Automotive (NQ: ORLY )

1,092.70 +0.35 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 220.87 222.86 216.72 217.83 657,049 -3.13(-1.42%)
Apr 29, 2015 225.46 225.80 220.57 220.96 687,614 -5.30(-2.34%)
Apr 28, 2015 225.20 226.56 223.55 226.26 709,550 +1.13(+0.50%)
Apr 27, 2015 230.00 230.00 224.82 225.13 498,525 -4.22(-1.84%)
Apr 24, 2015 228.05 229.80 227.09 229.35 747,589 +1.04(+0.46%)
Apr 23, 2015 225.00 230.77 224.00 228.31 1,374,785 +11.64(+5.37%)
Apr 22, 2015 217.07 217.36 214.19 216.67 770,273 -0.40(-0.18%)
Apr 21, 2015 218.72 219.64 216.13 217.07 475,866 -0.08(-0.04%)
Apr 20, 2015 215.66 218.11 214.34 217.15 566,244 +3.10(+1.45%)
Apr 17, 2015 214.25 215.69 212.15 214.05 495,476 -1.36(-0.63%)
Apr 16, 2015 216.06 216.57 214.50 215.41 599,373 -0.50(-0.23%)
Apr 15, 2015 217.25 218.38 215.53 215.91 504,662 -1.13(-0.52%)
Apr 14, 2015 218.35 219.13 216.92 217.04 396,699 -1.18(-0.54%)
Apr 13, 2015 220.39 220.69 217.95 218.22 516,045 -1.79(-0.82%)
Apr 10, 2015 219.29 220.52 218.07 220.01 363,803 +1.49(+0.68%)
Apr 09, 2015 217.28 222.94 216.47 218.52 461,963 +0.42(+0.19%)
Apr 08, 2015 216.54 218.14 215.10 218.10 589,197 +1.97(+0.91%)
Apr 07, 2015 216.47 217.77 215.59 216.12 351,245 -0.07(-0.03%)
Apr 06, 2015 213.28 218.30 212.81 216.20 569,246 +0.62(+0.29%)
Apr 02, 2015 215.34 215.58 215.58 215.58 480,100 +0.28(+0.13%)
Apr 01, 2015 216.64 216.78 212.77 215.30 804,274 -0.94(-0.43%)
Mar 31, 2015 217.57 219.98 216.14 216.24 707,574 -3.14(-1.43%)
Mar 30, 2015 217.24 220.11 216.25 219.38 657,877 +3.96(+1.84%)
Mar 27, 2015 210.38 215.87 209.93 215.42 594,303 +4.23(+2.00%)
Mar 26, 2015 208.42 211.89 206.86 211.19 575,184 +2.21(+1.06%)
Mar 25, 2015 214.96 215.52 208.95 208.98 591,378 -5.53(-2.58%)
Mar 24, 2015 214.51 216.23 214.00 214.51 500,318 -0.78(-0.36%)
Mar 23, 2015 214.97 217.04 214.79 215.29 576,171 +0.50(+0.23%)
Mar 20, 2015 216.41 217.60 213.76 214.79 992,629 -0.18(-0.08%)
Mar 19, 2015 214.33 215.23 213.38 214.97 368,019 +0.66(+0.31%)
Mar 18, 2015 213.28 214.95 209.60 214.31 502,348 +0.28(+0.13%)
Mar 17, 2015 213.88 215.00 212.97 214.04 405,389 -1.02(-0.47%)
Mar 16, 2015 211.12 215.49 210.40 215.06 637,233 +4.83(+2.30%)
Mar 13, 2015 208.69 210.71 207.70 210.23 407,836 +0.68(+0.32%)
Mar 12, 2015 205.37 210.11 205.09 209.55 591,045 +5.28(+2.58%)
Mar 11, 2015 202.94 205.60 202.94 204.28 429,536 +1.22(+0.60%)
Mar 10, 2015 205.34 205.47 202.44 203.06 471,200 -3.52(-1.70%)
Mar 09, 2015 204.60 206.66 203.69 206.58 532,382 +2.39(+1.17%)
Mar 06, 2015 207.15 208.64 203.63 204.19 612,066 -3.83(-1.84%)
Mar 05, 2015 207.54 209.56 207.11 208.02 554,546 +0.19(+0.09%)
Mar 04, 2015 211.28 211.66 207.75 207.83 440,699 -3.83(-1.81%)
Mar 03, 2015 212.20 213.28 211.52 211.66 573,649 -0.34(-0.16%)
Mar 02, 2015 209.12 212.00 208.20 212.00 797,671 +3.87(+1.86%)
Feb 27, 2015 209.80 209.98 207.81 208.13 453,731 -1.21(-0.58%)
Feb 26, 2015 208.10 209.65 207.34 209.34 493,371 +0.65(+0.31%)
Feb 25, 2015 207.34 209.39 207.34 208.69 580,288 +1.15(+0.55%)
Feb 24, 2015 208.21 209.55 206.86 207.54 435,963 -0.98(-0.47%)
Feb 23, 2015 206.15 208.68 205.74 208.52 689,155 +2.68(+1.30%)
Feb 20, 2015 205.27 206.64 203.17 205.84 469,101 +0.93(+0.45%)
Feb 19, 2015 206.06 206.68 204.09 204.91 383,069 -0.87(-0.42%)
Feb 18, 2015 206.07 206.49 204.32 205.78 298,782 +0.08(+0.04%)
Feb 17, 2015 205.21 206.32 203.89 205.70 497,181 +0.15(+0.07%)
Feb 13, 2015 206.38 205.55 205.55 205.55 540,300 -1.02(-0.49%)
Feb 12, 2015 207.57 208.05 206.00 206.57 615,348 -0.88(-0.42%)
Feb 11, 2015 206.24 208.24 205.76 207.45 484,169 +1.42(+0.69%)
Feb 10, 2015 204.40 206.48 203.66 206.03 696,651 +0.96(+0.47%)
Feb 09, 2015 205.66 206.28 204.31 205.07 757,489 -1.71(-0.82%)
Feb 06, 2015 209.22 209.91 205.40 206.78 1,326,221 -1.47(-0.70%)
Feb 05, 2015 201.72 214.15 200.87 208.24 2,992,152 +15.53(+8.06%)
Feb 04, 2015 193.19 193.30 191.06 192.71 1,057,964 -0.57(-0.29%)
Feb 03, 2015 191.65 193.79 188.87 193.28 1,034,709 +3.00(+1.58%)
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.