Skip to main content

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, 2023 944.49 950.83 941.30 950.08 350,012 +8.87(+0.94%)
Dec 28, 2023 945.69 945.84 939.36 941.21 232,883 -1.34(-0.14%)
Dec 27, 2023 940.00 943.84 936.09 942.55 203,545 +0.49(+0.05%)
Dec 26, 2023 950.68 952.89 940.42 942.06 258,434 -10.00(-1.05%)
Dec 22, 2023 957.55 962.56 951.32 952.06 335,172 -5.49(-0.57%)
Dec 21, 2023 953.82 962.14 952.85 957.55 243,310 +7.30(+0.77%)
Dec 20, 2023 963.00 969.09 950.00 950.25 299,567 -14.01(-1.45%)
Dec 19, 2023 963.78 966.66 958.69 964.26 292,755 +4.13(+0.43%)
Dec 18, 2023 952.98 964.26 952.98 960.13 406,690 +8.56(+0.90%)
Dec 15, 2023 948.70 952.39 936.06 951.57 944,911 +0.45(+0.05%)
Dec 14, 2023 983.72 983.72 945.53 951.12 612,699 -32.29(-3.28%)
Dec 13, 2023 976.55 988.00 974.02 983.41 366,233 +10.62(+1.09%)
Dec 12, 2023 971.82 973.22 967.08 972.79 281,746 +7.27(+0.75%)
Dec 11, 2023 955.03 969.62 953.30 965.52 355,718 +19.64(+2.08%)
Dec 08, 2023 952.99 957.98 941.93 945.88 422,768 -7.83(-0.82%)
Dec 07, 2023 988.00 988.00 953.14 953.71 591,178 -31.49(-3.20%)
Dec 06, 2023 982.35 986.79 979.01 985.20 373,381 +7.23(+0.74%)
Dec 05, 2023 982.08 982.22 970.60 977.97 322,885 -5.25(-0.53%)
Dec 04, 2023 978.48 988.16 970.55 983.22 470,040 +2.70(+0.28%)
Dec 01, 2023 984.50 988.81 978.28 980.52 321,681 -1.86(-0.19%)
Nov 30, 2023 975.12 982.81 971.10 982.38 534,613 +8.44(+0.87%)
Nov 29, 2023 975.70 977.75 969.78 973.94 275,763 -3.49(-0.36%)
Nov 28, 2023 987.08 988.93 972.02 977.43 272,105 -5.70(-0.58%)
Nov 27, 2023 984.65 990.07 982.15 983.13 283,198 -4.03(-0.41%)
Nov 24, 2023 992.60 992.60 984.76 987.16 97,609 -4.30(-0.43%)
Nov 22, 2023 984.56 995.07 982.35 991.46 254,349 +7.87(+0.80%)
Nov 21, 2023 979.91 988.07 977.29 983.59 284,230 +4.98(+0.51%)
Nov 20, 2023 970.00 982.73 965.49 978.61 339,179 +10.06(+1.04%)
Nov 17, 2023 981.51 981.51 965.73 968.55 418,111 -3.44(-0.35%)
Nov 16, 2023 976.90 980.22 969.20 971.99 588,401 -1.35(-0.14%)
Nov 15, 2023 981.40 983.59 970.22 973.34 661,841 -9.62(-0.98%)
Nov 14, 2023 1001 1006 980.18 982.96 506,685 -12.96(-1.30%)
Nov 13, 2023 986.29 999.14 985.53 995.92 321,186 +9.70(+0.98%)
Nov 10, 2023 980.66 989.69 977.67 986.22 323,604 +8.08(+0.83%)
Nov 09, 2023 971.49 982.75 969.19 978.14 370,667 +4.44(+0.46%)
Nov 08, 2023 975.00 980.64 968.87 973.70 251,233 -0.91(-0.09%)
Nov 07, 2023 958.82 975.82 952.89 974.61 429,429 +18.51(+1.94%)
Nov 06, 2023 956.19 960.08 951.90 956.10 255,720 +3.26(+0.34%)
Nov 03, 2023 950.00 959.35 950.00 952.84 309,536 +4.75(+0.50%)
Nov 02, 2023 937.29 957.88 937.29 948.09 492,004 +2.43(+0.26%)
Nov 01, 2023 934.92 946.63 925.50 945.66 536,105 +15.22(+1.64%)
Oct 31, 2023 932.59 933.63 924.97 930.44 456,686 +0.30(+0.03%)
Oct 30, 2023 924.90 937.28 917.96 930.14 551,219 +5.58(+0.60%)
Oct 27, 2023 927.46 930.93 915.93 924.56 711,286 +2.92(+0.32%)
Oct 26, 2023 904.00 932.12 895.88 921.64 949,929 +46.72(+5.34%)
Oct 25, 2023 867.38 877.02 860.10 874.92 506,218 +2.92(+0.33%)
Oct 24, 2023 879.62 887.64 870.27 872.00 379,786 -6.67(-0.76%)
Oct 23, 2023 911.52 911.52 877.22 878.67 571,509 -28.39(-3.13%)
Oct 20, 2023 900.29 914.36 897.93 907.06 450,473 +8.67(+0.97%)
Oct 19, 2023 922.00 922.00 893.10 898.39 600,123 -32.11(-3.45%)
Oct 18, 2023 947.36 947.36 929.36 930.50 418,841 -15.56(-1.64%)
Oct 17, 2023 949.51 949.80 943.49 946.06 265,663 +0.76(+0.08%)
Oct 16, 2023 931.91 949.75 931.59 945.30 365,204 +18.84(+2.03%)
Oct 13, 2023 921.37 927.92 916.95 926.46 345,263 +7.02(+0.76%)
Oct 12, 2023 918.97 922.26 913.35 919.44 359,285 +3.03(+0.33%)
Oct 11, 2023 919.24 919.48 911.38 916.41 367,528 -1.72(-0.19%)
Oct 10, 2023 919.00 922.83 913.38 918.13 360,645 +3.46(+0.38%)
Oct 09, 2023 902.43 916.79 895.57 914.67 349,828 +12.52(+1.39%)
Oct 06, 2023 888.29 906.40 882.14 902.15 363,225 +1.35(+0.15%)
Oct 05, 2023 905.99 911.37 894.25 900.80 326,642 +3.60(+0.40%)
Oct 04, 2023 893.81 899.16 890.13 897.20 291,956 +7.60(+0.85%)
Oct 03, 2023 897.29 905.02 885.52 889.60 347,624 -9.02(-1.00%)
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.