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

O'Reilly Automotive (NQ: ORLY )

1,101.06 +6.26 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 923.15 925.94 905.22 908.86 436,192 -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%)
Sep 01, 2023 945.57 948.90 938.59 947.45 316,538 +7.75(+0.82%)
Aug 31, 2023 949.89 952.74 937.56 939.70 444,000 -12.45(-1.31%)
Aug 30, 2023 944.28 958.26 943.05 952.15 399,508 +5.53(+0.58%)
Aug 29, 2023 937.08 948.18 931.94 946.62 256,746 +12.19(+1.30%)
Aug 28, 2023 931.66 939.01 928.27 934.43 220,345 +3.39(+0.36%)
Aug 25, 2023 937.56 942.95 923.87 931.04 333,694 -4.10(-0.44%)
Aug 24, 2023 946.76 952.65 934.95 935.14 251,832 -12.03(-1.27%)
Aug 23, 2023 935.00 950.24 934.55 947.17 294,782 +13.14(+1.41%)
Aug 22, 2023 941.56 947.65 927.43 934.03 282,182 -11.46(-1.21%)
Aug 21, 2023 937.80 947.05 931.67 945.49 357,537 +7.49(+0.80%)
Aug 18, 2023 931.67 946.22 931.67 938.00 551,584 +6.33(+0.68%)
Aug 17, 2023 952.57 955.41 930.90 931.67 340,465 -19.39(-2.04%)
Aug 16, 2023 954.91 960.46 949.91 951.06 296,531 -0.30(-0.03%)
Aug 15, 2023 945.21 954.52 945.21 951.36 255,912 +6.21(+0.66%)
Aug 14, 2023 947.48 953.72 940.54 945.15 312,626 +1.59(+0.17%)
Aug 11, 2023 939.67 945.63 937.29 943.56 257,954 +6.92(+0.74%)
Aug 10, 2023 934.80 941.76 930.80 936.64 381,042 +6.90(+0.74%)
Aug 09, 2023 928.43 935.47 925.52 929.74 284,040 +0.54(+0.06%)
Aug 08, 2023 932.01 937.43 925.13 929.20 330,646 -2.56(-0.27%)
Aug 07, 2023 931.80 937.47 927.49 931.76 294,907 +5.83(+0.63%)
Aug 04, 2023 931.64 936.16 924.48 925.93 275,592 -4.85(-0.52%)
Aug 03, 2023 923.67 933.98 921.15 930.78 384,004 +12.32(+1.34%)
Aug 02, 2023 931.29 934.00 917.93 918.46 565,141 -12.59(-1.35%)
Aug 01, 2023 926.44 937.92 925.95 931.05 374,134 +5.26(+0.57%)
Jul 31, 2023 927.60 932.82 919.92 925.79 361,756 -3.00(-0.32%)
Jul 28, 2023 922.17 935.32 919.51 928.79 423,735 +9.18(+1.00%)
Jul 27, 2023 949.51 957.61 914.39 919.61 849,842 -46.01(-4.76%)
Jul 26, 2023 963.09 970.99 952.34 965.62 402,013 +1.31(+0.14%)
Jul 25, 2023 948.04 964.60 945.20 964.31 353,134 +6.33(+0.66%)
Jul 24, 2023 954.61 960.44 950.72 957.98 306,253 +1.75(+0.18%)
Jul 21, 2023 955.99 965.63 953.19 956.23 1,060,754 +4.00(+0.42%)
Jul 20, 2023 967.74 967.74 951.12 952.23 354,545 -11.22(-1.16%)
Jul 19, 2023 958.72 971.24 958.72 963.45 329,566 +1.04(+0.11%)
Jul 18, 2023 970.00 971.36 953.59 962.41 306,837 -6.55(-0.68%)
Jul 17, 2023 960.94 974.49 959.36 968.96 248,094 +7.55(+0.79%)
Jul 14, 2023 952.92 962.97 951.05 961.41 288,679 +5.35(+0.56%)
Jul 13, 2023 968.99 969.86 954.02 956.06 330,912 -13.17(-1.36%)
Jul 12, 2023 970.75 975.72 966.81 969.23 289,745 +1.67(+0.17%)
Jul 11, 2023 967.33 972.59 960.96 967.56 283,015 +6.47(+0.67%)
Jul 10, 2023 936.93 966.64 936.93 961.09 402,206 +26.62(+2.85%)
Jul 07, 2023 940.17 941.37 930.21 934.47 474,464 -9.86(-1.04%)
Jul 06, 2023 940.90 954.23 940.90 944.33 373,334 -3.51(-0.37%)
Jul 05, 2023 947.83 949.96 938.37 947.84 305,553 +0.76(+0.08%)
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.