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

O'Reilly Automotive (NQ: ORLY )

1,094.80 +5.29 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
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%)
Oct 02, 2023 908.86 914.92 897.03 898.62 430,652 -10.24(-1.13%)
Sep 29, 2023 923.15 925.94 905.23 908.86 436,192 -8.55(-0.93%)
Sep 28, 2023 915.85 921.40 912.12 917.41 350,677 +3.24(+0.35%)
Sep 27, 2023 916.63 920.77 909.46 914.17 421,833 -0.39(-0.04%)
Sep 26, 2023 932.86 933.25 912.38 914.56 403,903 -19.08(-2.04%)
Sep 25, 2023 932.88 937.83 930.91 933.64 274,123 -2.38(-0.25%)
Sep 22, 2023 921.16 941.35 921.16 936.02 399,801 +9.55(+1.03%)
Sep 21, 2023 948.07 948.71 926.24 926.47 414,136 -19.36(-2.05%)
Sep 20, 2023 928.98 954.06 928.98 945.83 377,525 +16.65(+1.79%)
Sep 19, 2023 925.26 936.10 915.22 929.18 329,819 -0.17(-0.02%)
Sep 18, 2023 934.91 940.98 927.50 929.35 335,704 -0.86(-0.09%)
Sep 15, 2023 941.34 941.34 928.65 930.21 573,078 -10.47(-1.11%)
Sep 14, 2023 928.52 941.69 926.11 940.68 286,131 +13.83(+1.49%)
Sep 13, 2023 922.37 932.28 922.37 926.85 316,978 +2.58(+0.28%)
Sep 12, 2023 942.45 946.63 919.92 924.27 483,742 -18.23(-1.93%)
Sep 11, 2023 959.39 963.72 940.68 942.50 320,817 -15.86(-1.65%)
Sep 08, 2023 948.00 959.24 945.00 958.36 479,546 +12.55(+1.33%)
Sep 07, 2023 949.55 953.53 940.03 945.81 333,649 +1.02(+0.11%)
Sep 06, 2023 944.88 953.61 938.67 944.79 356,635 -0.74(-0.08%)
Sep 05, 2023 943.82 951.40 937.79 945.53 346,259 -1.92(-0.20%)
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.