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 (%)
Nov 30, 2021 641.87 651.82 633.34 638.16 689,980 -5.99(-0.93%)
Nov 29, 2021 641.37 647.88 634.65 644.15 315,797 +8.42(+1.32%)
Nov 26, 2021 640.42 643.00 632.63 635.73 255,785 -10.52(-1.63%)
Nov 24, 2021 647.75 649.35 642.53 646.25 303,195 -5.06(-0.78%)
Nov 23, 2021 639.19 653.36 636.59 651.31 285,990 +11.14(+1.74%)
Nov 22, 2021 638.00 646.56 636.89 640.17 411,892 +4.00(+0.63%)
Nov 19, 2021 648.85 648.85 634.90 636.17 367,005 -9.78(-1.51%)
Nov 18, 2021 642.36 647.91 645.44 645.95 332,101 +4.98(+0.78%)
Nov 17, 2021 653.92 657.71 639.58 640.97 377,483 -11.03(-1.69%)
Nov 16, 2021 648.68 659.52 645.62 652.00 372,537 +2.24(+0.34%)
Nov 15, 2021 649.03 656.79 648.24 649.76 236,878 +0.78(+0.12%)
Nov 12, 2021 649.91 654.73 645.43 648.98 254,891 +3.89(+0.60%)
Nov 11, 2021 649.24 652.83 644.43 645.09 240,081 -2.88(-0.44%)
Nov 10, 2021 642.79 647.97 267,549 +4.52(+0.70%)
Nov 09, 2021 636.84 647.55 635.50 643.45 291,811 +8.29(+1.31%)
Nov 08, 2021 637.63 640.62 630.92 635.16 238,833 -2.92(-0.46%)
Nov 05, 2021 637.00 639.66 631.16 638.08 311,891 +4.21(+0.66%)
Nov 04, 2021 620.83 636.33 620.83 633.87 532,423 +12.30(+1.98%)
Nov 03, 2021 622.75 624.94 614.02 621.57 436,092 +0.47(+0.08%)
Nov 02, 2021 621.93 628.95 617.66 621.10 592,288 +1.37(+0.22%)
Nov 01, 2021 622.33 624.57 615.92 619.73 535,717 -2.59(-0.42%)
Oct 29, 2021 624.31 632.37 618.26 622.32 552,268 -2.48(-0.40%)
Oct 28, 2021 644.00 645.32 613.28 624.80 951,560 -26.15(-4.02%)
Oct 27, 2021 658.09 658.42 647.10 650.95 620,661 -7.40(-1.12%)
Oct 26, 2021 662.53 658.35 312,476 -2.99(-0.45%)
Oct 25, 2021 664.74 666.51 659.41 661.34 409,486 -2.23(-0.34%)
Oct 22, 2021 664.52 669.09 659.91 663.57 281,833 +0.32(+0.05%)
Oct 21, 2021 647.92 663.78 643.80 663.25 321,696 +18.84(+2.92%)
Oct 20, 2021 642.56 648.44 639.65 644.41 328,886 +6.17(+0.97%)
Oct 19, 2021 639.90 641.19 632.54 638.24 344,073 -0.09(-0.01%)
Oct 18, 2021 629.17 640.25 629.17 638.33 478,218 +9.35(+1.49%)
Oct 15, 2021 628.35 633.12 628.00 628.98 349,701 +3.84(+0.61%)
Oct 14, 2021 612.52 625.47 611.95 625.14 288,579 +12.80(+2.09%)
Oct 13, 2021 609.70 612.99 601.73 612.34 266,262 +3.42(+0.56%)
Oct 12, 2021 608.81 612.00 604.33 608.92 210,011 +3.70(+0.61%)
Oct 11, 2021 609.96 613.07 604.98 605.22 268,417 -5.03(-0.82%)
Oct 08, 2021 611.79 615.60 607.22 610.25 465,596 -1.57(-0.26%)
Oct 07, 2021 617.80 619.29 611.03 611.82 419,031 -1.11(-0.18%)
Oct 06, 2021 604.98 614.28 602.01 612.93 475,373 +5.31(+0.87%)
Oct 05, 2021 599.99 611.61 595.78 607.62 572,708 +9.34(+1.56%)
Oct 04, 2021 603.96 603.96 594.20 598.28 598,231 -6.16(-1.02%)
Oct 01, 2021 612.82 614.70 599.86 604.44 338,749 -6.62(-1.08%)
Sep 30, 2021 625.85 625.85 608.36 611.06 459,819 -14.94(-2.39%)
Sep 29, 2021 614.66 628.43 613.87 626.00 305,451 +12.94(+2.11%)
Sep 28, 2021 623.08 624.12 609.94 613.06 464,212 -10.62(-1.70%)
Sep 27, 2021 624.22 624.46 616.73 623.68 361,801 -1.86(-0.30%)
Sep 24, 2021 622.53 627.19 620.00 625.54 291,744 -0.79(-0.13%)
Sep 23, 2021 621.51 629.39 621.51 626.33 410,156 +6.04(+0.97%)
Sep 22, 2021 612.23 622.98 607.59 620.29 503,588 +13.07(+2.15%)
Sep 21, 2021 602.20 610.55 601.89 607.22 392,310 +8.21(+1.37%)
Sep 20, 2021 595.44 600.00 592.22 599.01 596,366 -0.33(-0.06%)
Sep 17, 2021 600.74 607.30 597.60 599.34 973,273 -7.54(-1.24%)
Sep 16, 2021 603.18 609.96 603.18 606.88 297,754 +5.96(+0.99%)
Sep 15, 2021 590.79 603.37 589.81 600.92 395,423 +10.07(+1.70%)
Sep 14, 2021 587.72 591.61 586.00 590.85 334,603 +3.47(+0.59%)
Sep 13, 2021 594.26 596.67 583.75 587.38 377,270 -4.98(-0.84%)
Sep 10, 2021 593.35 598.57 589.50 592.36 383,204 +0.20(+0.03%)
Sep 09, 2021 592.05 595.49 590.50 592.16 362,886 +0.76(+0.13%)
Sep 08, 2021 582.26 591.42 579.09 591.40 412,411 +10.74(+1.85%)
Sep 07, 2021 582.87 586.06 579.34 580.66 352,092 -4.14(-0.71%)
Sep 03, 2021 578.82 585.87 573.93 584.80 480,204 +5.98(+1.03%)
Sep 02, 2021 593.39 596.13 574.51 578.82 815,376 -13.72(-2.32%)
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.