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 (%)
Apr 30, 2014 149.56 150.27 147.96 148.79 773,501 -1.19(-0.79%)
Apr 29, 2014 149.03 150.70 148.18 149.98 889,106 +1.50(+1.01%)
Apr 28, 2014 148.19 149.00 146.66 148.48 896,071 +0.80(+0.54%)
Apr 25, 2014 147.51 148.25 145.48 147.68 710,151 -0.01(-0.01%)
Apr 24, 2014 145.65 147.89 143.25 147.69 1,625,291 -0.43(-0.29%)
Apr 23, 2014 148.35 149.26 147.23 148.12 802,216 +0.17(+0.11%)
Apr 22, 2014 147.52 149.45 147.37 147.95 654,768 -0.01(-0.01%)
Apr 21, 2014 146.93 148.22 146.20 147.96 697,570 +1.52(+1.04%)
Apr 17, 2014 145.18 146.44 146.44 146.44 898,900 +1.90(+1.31%)
Apr 16, 2014 143.43 144.72 141.74 144.54 614,238 +1.69(+1.18%)
Apr 15, 2014 143.47 144.37 141.12 142.85 577,599 -0.15(-0.10%)
Apr 14, 2014 143.07 143.54 141.50 143.00 594,285 +1.07(+0.75%)
Apr 11, 2014 141.39 143.52 141.08 141.93 963,067 -0.51(-0.36%)
Apr 10, 2014 145.07 145.79 142.43 142.44 735,832 -2.52(-1.74%)
Apr 09, 2014 144.61 145.22 143.50 144.96 530,855 +0.81(+0.56%)
Apr 08, 2014 143.03 144.63 142.10 144.15 588,154 +1.12(+0.78%)
Apr 07, 2014 144.65 144.82 142.17 143.03 870,313 -1.97(-1.36%)
Apr 04, 2014 149.05 149.28 144.36 145.00 638,498 -3.53(-2.38%)
Apr 03, 2014 149.42 150.19 147.65 148.53 425,262 -0.86(-0.58%)
Apr 02, 2014 149.09 150.26 148.36 149.39 429,774 +0.04(+0.03%)
Apr 01, 2014 148.48 151.26 148.48 149.35 977,453 +0.96(+0.65%)
Mar 31, 2014 148.41 149.00 147.44 148.39 602,060 +0.46(+0.31%)
Mar 28, 2014 146.36 148.80 145.65 147.93 673,593 +2.25(+1.54%)
Mar 27, 2014 146.69 147.47 145.13 145.68 442,996 -1.11(-0.76%)
Mar 26, 2014 146.89 148.42 146.67 146.79 804,913 +0.07(+0.05%)
Mar 25, 2014 147.06 148.23 146.16 146.72 466,940 -0.09(-0.06%)
Mar 24, 2014 148.64 149.18 145.62 146.81 505,461 -2.09(-1.40%)
Mar 21, 2014 148.26 150.88 146.82 148.90 1,157,719 +2.18(+1.49%)
Mar 20, 2014 146.25 147.29 145.56 146.72 470,941 -0.50(-0.34%)
Mar 19, 2014 148.37 148.41 145.90 147.22 503,279 -1.25(-0.84%)
Mar 18, 2014 148.18 148.82 147.28 148.47 402,606 +0.03(+0.02%)
Mar 17, 2014 148.66 149.32 148.03 148.44 571,276 +0.66(+0.45%)
Mar 14, 2014 145.97 148.35 145.95 147.78 702,517 +1.10(+0.75%)
Mar 13, 2014 150.07 150.07 146.42 146.68 474,270 -2.52(-1.69%)
Mar 12, 2014 149.27 149.73 148.34 149.20 474,072 -0.35(-0.23%)
Mar 11, 2014 150.68 151.37 149.27 149.55 325,058 -1.32(-0.87%)
Mar 10, 2014 150.63 151.48 149.84 150.87 355,978 +0.40(+0.27%)
Mar 07, 2014 150.52 151.19 149.57 150.47 471,872 +0.72(+0.48%)
Mar 06, 2014 150.75 150.75 149.41 149.75 471,349 -0.73(-0.49%)
Mar 05, 2014 150.65 151.48 149.22 150.48 543,064 -0.91(-0.60%)
Mar 04, 2014 151.04 153.05 149.56 151.39 981,859 +0.26(+0.17%)
Mar 03, 2014 150.13 152.17 150.00 151.13 667,816 +0.28(+0.19%)
Feb 28, 2014 150.97 151.88 149.77 150.85 734,489 +0.35(+0.23%)
Feb 27, 2014 152.00 152.29 149.55 150.50 857,748 -0.93(-0.61%)
Feb 26, 2014 154.09 154.67 150.54 151.43 1,049,250 -1.91(-1.25%)
Feb 25, 2014 153.61 155.06 152.86 153.34 515,117 -0.53(-0.34%)
Feb 24, 2014 154.64 155.39 153.05 153.87 764,063 +0.08(+0.05%)
Feb 21, 2014 154.31 154.50 153.01 153.79 571,836 -0.47(-0.30%)
Feb 20, 2014 154.48 154.98 153.18 154.26 489,125 +1.05(+0.69%)
Feb 19, 2014 154.25 155.05 153.10 153.21 660,056 -1.55(-1.00%)
Feb 18, 2014 155.94 155.94 153.72 154.76 664,290 -0.05(-0.03%)
Feb 14, 2014 152.39 154.81 154.81 154.81 1,001,100 +1.99(+1.30%)
Feb 13, 2014 150.68 152.87 150.30 152.82 898,254 +1.49(+0.98%)
Feb 12, 2014 151.00 151.85 150.35 151.33 842,831 +0.78(+0.52%)
Feb 11, 2014 147.09 151.50 147.01 150.55 1,584,441 +2.36(+1.59%)
Feb 10, 2014 149.13 149.48 147.16 148.19 824,457 -1.01(-0.68%)
Feb 07, 2014 146.91 149.37 146.03 149.20 1,125,964 +2.48(+1.69%)
Feb 06, 2014 142.32 149.99 141.93 146.72 2,707,049 +12.16(+9.04%)
Feb 05, 2014 132.86 134.97 131.84 134.56 1,393,277 +0.07(+0.05%)
Feb 04, 2014 132.47 134.74 131.69 134.49 1,817,616 +3.49(+2.66%)
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.