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

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
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 29, 2016 263.62 265.59 260.16 262.68 1,069,925 -2.35(-0.89%)
Apr 28, 2016 261.54 269.46 261.00 265.03 1,852,486 -7.84(-2.87%)
Apr 27, 2016 272.64 273.83 271.01 272.87 894,840 +0.53(+0.19%)
Apr 26, 2016 271.62 274.00 270.49 272.34 716,365 +2.04(+0.75%)
Apr 25, 2016 268.61 270.39 266.13 270.30 611,560 +0.65(+0.24%)
Apr 22, 2016 269.22 270.86 267.63 269.65 646,301 -0.11(-0.04%)
Apr 21, 2016 273.10 273.40 269.69 269.76 606,852 -3.82(-1.40%)
Apr 20, 2016 275.52 275.53 272.41 273.58 430,038 -0.73(-0.27%)
Apr 19, 2016 273.76 275.89 272.81 274.31 621,135 +1.44(+0.53%)
Apr 18, 2016 268.51 273.10 268.51 272.87 635,071 +4.12(+1.53%)
Apr 15, 2016 269.75 269.76 268.01 268.75 552,694 -1.04(-0.39%)
Apr 14, 2016 274.00 274.00 269.48 269.79 766,879 +0.42(+0.16%)
Apr 13, 2016 270.73 271.20 266.67 269.37 698,686 +0.62(+0.23%)
Apr 12, 2016 268.04 269.01 265.44 268.75 868,729 +1.82(+0.68%)
Apr 11, 2016 269.60 270.39 266.79 266.93 581,705 -2.89(-1.07%)
Apr 08, 2016 270.55 271.11 267.84 269.82 525,403 +0.49(+0.18%)
Apr 07, 2016 270.16 273.49 267.68 269.33 481,420 -2.33(-0.86%)
Apr 06, 2016 271.17 272.33 268.41 271.66 488,840 +1.15(+0.43%)
Apr 05, 2016 271.17 271.92 269.99 270.51 575,842 -1.64(-0.60%)
Apr 04, 2016 277.69 277.69 271.50 272.15 555,126 -5.67(-2.04%)
Apr 01, 2016 273.19 277.83 271.31 277.82 646,409 +4.16(+1.52%)
Mar 31, 2016 277.56 277.66 273.51 273.66 563,832 -2.98(-1.08%)
Mar 30, 2016 276.52 277.11 274.01 276.64 425,846 +1.33(+0.48%)
Mar 29, 2016 273.48 275.90 273.47 275.31 555,363 +1.95(+0.71%)
Mar 28, 2016 274.91 275.42 271.84 273.36 619,164 -1.40(-0.51%)
Mar 24, 2016 276.35 274.76 274.76 274.76 572,200 -1.68(-0.61%)
Mar 23, 2016 272.70 277.68 272.70 276.44 729,404 +3.70(+1.36%)
Mar 22, 2016 270.33 273.50 269.67 272.74 603,483 +3.13(+1.16%)
Mar 21, 2016 266.99 269.72 266.41 269.61 453,666 +1.08(+0.40%)
Mar 18, 2016 268.60 269.66 265.24 268.53 972,974 +0.78(+0.29%)
Mar 17, 2016 269.15 269.81 266.42 267.75 639,447 -2.26(-0.84%)
Mar 16, 2016 269.48 270.96 268.00 270.01 453,850 -1.12(-0.41%)
Mar 15, 2016 270.66 273.49 270.15 271.13 568,829 -0.49(-0.18%)
Mar 14, 2016 271.87 273.28 270.02 271.62 1,126,201 -0.59(-0.22%)
Mar 11, 2016 270.10 272.29 268.28 272.21 780,074 +4.07(+1.52%)
Mar 10, 2016 264.77 268.59 263.87 268.14 682,416 +3.37(+1.27%)
Mar 09, 2016 265.27 266.97 262.71 264.77 743,634 -0.04(-0.02%)
Mar 08, 2016 260.01 268.26 258.55 264.81 1,293,155 +2.80(+1.07%)
Mar 07, 2016 263.98 265.57 260.93 262.01 861,076 -3.30(-1.24%)
Mar 04, 2016 268.41 268.99 263.01 265.31 1,166,292 -2.62(-0.98%)
Mar 03, 2016 266.51 270.76 265.11 267.93 1,143,570 -1.62(-0.60%)
Mar 02, 2016 271.56 272.25 267.21 269.55 992,115 -2.67(-0.98%)
Mar 01, 2016 263.18 272.22 261.63 272.22 1,288,327 +11.90(+4.57%)
Feb 29, 2016 262.06 264.78 259.82 260.32 838,656 -2.61(-0.99%)
Feb 26, 2016 268.87 269.00 261.54 262.93 798,890 -4.34(-1.62%)
Feb 25, 2016 264.77 267.78 262.90 267.27 774,036 +3.50(+1.33%)
Feb 24, 2016 256.33 264.10 255.00 263.77 808,079 +4.99(+1.93%)
Feb 23, 2016 258.76 260.75 255.83 258.78 881,412 -0.76(-0.29%)
Feb 22, 2016 259.26 261.74 257.68 259.54 607,269 +1.70(+0.66%)
Feb 19, 2016 252.82 259.55 249.04 257.84 883,049 +4.43(+1.75%)
Feb 18, 2016 254.27 255.72 251.51 253.41 736,529 -1.21(-0.48%)
Feb 17, 2016 257.91 260.03 251.74 254.62 1,148,797 -1.14(-0.45%)
Feb 16, 2016 255.14 259.50 253.03 255.76 1,830,114 +2.74(+1.08%)
Feb 12, 2016 254.47 253.02 253.02 253.02 1,391,600 +3.49(+1.40%)
Feb 11, 2016 242.00 253.49 238.48 249.53 2,630,287 +12.83(+5.42%)
Feb 10, 2016 240.01 242.93 235.86 236.70 1,787,089 +0.41(+0.17%)
Feb 09, 2016 231.90 240.00 230.17 236.29 1,574,530 +2.76(+1.18%)
Feb 08, 2016 238.91 238.91 226.51 233.53 1,919,673 -8.54(-3.53%)
Feb 05, 2016 250.88 251.44 241.05 242.07 1,381,092 -8.81(-3.51%)
Feb 04, 2016 253.24 253.60 247.05 250.88 1,002,280 -2.74(-1.08%)
Feb 03, 2016 261.27 261.51 250.50 253.62 946,110 -5.87(-2.26%)
Feb 02, 2016 263.60 266.23 254.77 259.49 1,160,843 -5.76(-2.17%)
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.