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

O'Reilly Automotive (NQ: ORLY )

1,013.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2022 847.36 870.92 845.25 864.54 797,491 +14.81(+1.74%)
Nov 29, 2022 852.00 855.10 843.18 849.73 411,642 -2.83(-0.33%)
Nov 28, 2022 851.24 861.50 851.24 852.56 422,970 -3.41(-0.40%)
Nov 25, 2022 850.13 858.38 848.45 855.97 155,413 +5.15(+0.61%)
Nov 23, 2022 850.76 855.19 850.00 850.82 225,801 -1.31(-0.15%)
Nov 22, 2022 850.96 853.89 844.50 852.13 332,850 +5.74(+0.68%)
Nov 21, 2022 841.95 852.25 840.37 846.39 493,642 +8.12(+0.97%)
Nov 18, 2022 829.98 839.51 827.88 838.27 399,497 +8.29(+1.00%)
Nov 17, 2022 833.98 835.81 822.15 829.98 358,198 -4.00(-0.48%)
Nov 16, 2022 814.68 841.84 814.22 833.98 631,246 +8.86(+1.07%)
Nov 15, 2022 825.54 828.00 808.23 825.12 568,004 +0.20(+0.02%)
Nov 14, 2022 822.19 833.00 819.62 824.92 565,768 +9.32(+1.14%)
Nov 11, 2022 839.34 842.22 808.80 815.60 652,301 -28.25(-3.35%)
Nov 10, 2022 847.93 848.65 834.25 843.85 467,716 +15.15(+1.83%)
Nov 09, 2022 830.32 841.25 827.45 828.70 427,606 -4.81(-0.58%)
Nov 08, 2022 834.84 840.67 826.25 833.51 309,519 +3.31(+0.40%)
Nov 07, 2022 816.30 830.96 815.88 830.20 373,142 +14.81(+1.82%)
Nov 04, 2022 821.52 827.28 805.25 815.39 473,449 -3.98(-0.49%)
Nov 03, 2022 812.37 824.16 808.64 819.37 339,663 +4.26(+0.52%)
Nov 02, 2022 837.46 813.91 815.11 690,648 -18.89(-2.26%)
Nov 01, 2022 838.51 839.40 828.97 834.00 562,017 -3.17(-0.38%)
Oct 31, 2022 832.18 845.24 831.53 837.17 534,886 +0.87(+0.10%)
Oct 28, 2022 811.39 839.22 809.67 836.30 567,513 +23.08(+2.84%)
Oct 27, 2022 817.00 819.19 801.94 813.22 945,570 +35.76(+4.60%)
Oct 26, 2022 778.44 780.60 768.31 777.46 734,848 +1.73(+0.22%)
Oct 25, 2022 771.57 778.42 761.64 775.73 652,005 +7.27(+0.95%)
Oct 24, 2022 750.00 770.08 749.82 768.46 580,849 +24.39(+3.28%)
Oct 21, 2022 731.03 744.74 729.59 744.07 418,280 +13.15(+1.80%)
Oct 20, 2022 739.15 742.01 727.43 730.92 427,887 -6.80(-0.92%)
Oct 19, 2022 739.63 748.39 734.16 737.72 372,850 -4.39(-0.59%)
Oct 18, 2022 747.86 748.07 734.97 742.11 382,757 +5.84(+0.79%)
Oct 17, 2022 737.31 741.69 731.80 736.27 479,335 +4.36(+0.60%)
Oct 14, 2022 745.00 746.47 731.36 731.91 486,592 -6.07(-0.82%)
Oct 13, 2022 715.44 742.57 714.79 737.98 525,180 +10.42(+1.43%)
Oct 12, 2022 735.63 735.63 725.63 727.56 402,945 -3.34(-0.46%)
Oct 11, 2022 726.98 744.61 726.95 730.90 653,078 +6.33(+0.87%)
Oct 10, 2022 712.18 727.59 708.18 724.57 375,660 +13.80(+1.94%)
Oct 07, 2022 728.38 729.32 705.71 710.77 466,680 -21.64(-2.95%)
Oct 06, 2022 736.31 739.85 731.08 732.41 300,850 +0.32(+0.04%)
Oct 05, 2022 726.34 738.92 725.05 732.09 349,158 +2.38(+0.33%)
Oct 04, 2022 722.57 735.68 722.57 729.71 505,368 +11.52(+1.60%)
Oct 03, 2022 708.54 725.18 707.20 718.19 478,054 +14.84(+2.11%)
Sep 30, 2022 712.50 713.60 701.02 703.35 517,196 -8.41(-1.18%)
Sep 29, 2022 709.69 713.92 701.43 711.76 444,868 -5.87(-0.82%)
Sep 28, 2022 701.07 722.14 696.72 717.63 533,513 +24.44(+3.53%)
Sep 27, 2022 694.59 704.34 691.16 693.19 503,142 -0.53(-0.08%)
Sep 26, 2022 687.94 703.54 687.94 693.72 533,864 +5.49(+0.80%)
Sep 23, 2022 689.53 695.34 680.00 688.23 461,970 -5.33(-0.77%)
Sep 22, 2022 693.78 696.53 684.15 693.56 385,680 -1.87(-0.27%)
Sep 21, 2022 706.34 711.07 695.42 695.42 486,782 -5.65(-0.81%)
Sep 20, 2022 690.66 703.99 688.54 701.07 452,384 +5.79(+0.83%)
Sep 19, 2022 693.35 703.19 685.89 695.28 808,775 +1.77(+0.26%)
Sep 16, 2022 687.08 695.03 683.40 693.51 1,093,417 +4.64(+0.67%)
Sep 15, 2022 693.36 694.46 683.11 688.87 496,337 -0.56(-0.08%)
Sep 14, 2022 699.93 699.93 681.60 689.43 479,451 -6.25(-0.90%)
Sep 13, 2022 715.36 720.83 694.15 695.68 562,688 -31.74(-4.36%)
Sep 12, 2022 724.11 729.57 723.82 727.42 471,602 +6.40(+0.89%)
Sep 09, 2022 729.00 729.04 720.45 721.02 352,361 -7.62(-1.05%)
Sep 08, 2022 721.85 728.73 719.61 728.64 300,701 +4.23(+0.58%)
Sep 07, 2022 711.12 726.77 710.15 724.41 439,436 +16.88(+2.39%)
Sep 06, 2022 702.06 713.49 701.99 707.53 467,875 +4.83(+0.69%)
Sep 02, 2022 710.18 712.50 699.03 702.70 421,085 -3.77(-0.53%)
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.