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, 2012 105.53 106.12 105.14 105.50 1,085,371 -0.48(-0.45%)
Apr 27, 2012 103.11 106.82 102.64 105.98 1,620,790 +3.34(+3.25%)
Apr 26, 2012 100.99 104.81 97.51 102.64 3,778,804 +6.02(+6.23%)
Apr 25, 2012 95.71 96.73 95.08 96.62 1,039,809 +1.62(+1.71%)
Apr 24, 2012 96.50 98.09 93.34 95.00 1,360,092 -0.35(-0.37%)
Apr 23, 2012 95.90 95.94 94.44 95.35 854,360 -1.10(-1.14%)
Apr 20, 2012 96.20 96.90 95.86 96.45 740,412 +0.46(+0.48%)
Apr 19, 2012 96.43 96.75 95.52 95.99 1,110,282 -0.93(-0.96%)
Apr 18, 2012 95.49 97.03 95.37 96.92 589,825 +1.38(+1.44%)
Apr 17, 2012 95.46 95.80 94.55 95.54 608,052 +0.78(+0.82%)
Apr 16, 2012 94.53 95.15 93.84 94.76 761,498 +0.41(+0.43%)
Apr 13, 2012 93.95 94.76 93.94 94.35 743,878 +0.07(+0.07%)
Apr 12, 2012 94.00 94.41 93.37 94.28 708,923 +0.46(+0.49%)
Apr 11, 2012 92.06 93.86 92.06 93.82 930,284 +2.35(+2.57%)
Apr 10, 2012 92.88 93.00 91.18 91.47 1,117,563 -1.56(-1.68%)
Apr 09, 2012 92.12 93.28 91.71 93.03 822,828 +0.38(+0.41%)
Apr 05, 2012 92.68 93.43 92.32 92.65 564,283 -0.21(-0.23%)
Apr 04, 2012 92.79 93.25 91.93 92.86 843,115 -0.79(-0.84%)
Apr 03, 2012 93.10 94.27 92.84 93.65 1,187,756 +0.79(+0.85%)
Apr 02, 2012 91.19 93.09 91.09 92.86 1,021,077 +1.51(+1.65%)
Mar 30, 2012 91.02 91.79 90.50 91.35 1,175,711 +0.79(+0.87%)
Mar 29, 2012 90.08 90.59 89.81 90.56 845,030 -0.13(-0.14%)
Mar 28, 2012 91.08 91.22 90.04 90.69 584,505 -0.58(-0.64%)
Mar 27, 2012 91.38 91.62 90.63 91.27 459,164 -0.24(-0.26%)
Mar 26, 2012 90.62 91.77 90.56 91.51 863,467 +1.47(+1.63%)
Mar 23, 2012 90.21 90.47 89.01 90.04 663,900 -0.32(-0.35%)
Mar 22, 2012 89.47 90.81 89.21 90.36 778,746 +0.59(+0.66%)
Mar 21, 2012 89.71 90.26 89.63 89.77 867,476 -0.08(-0.09%)
Mar 20, 2012 89.23 90.00 89.10 89.85 694,108 +0.34(+0.38%)
Mar 19, 2012 89.10 89.78 88.68 89.51 760,193 +0.47(+0.53%)
Mar 16, 2012 89.91 90.16 88.95 89.04 1,036,852 -1.17(-1.30%)
Mar 15, 2012 90.11 90.32 89.61 90.21 899,495 +0.00(+0.00%)
Mar 14, 2012 90.11 90.27 89.94 90.21 801,030 +0.14(+0.16%)
Mar 13, 2012 90.46 90.85 89.55 90.07 918,759 +0.01(+0.01%)
Mar 12, 2012 90.46 90.53 89.95 90.06 844,435 -0.36(-0.40%)
Mar 09, 2012 90.28 90.68 89.75 90.42 846,250 +0.50(+0.56%)
Mar 08, 2012 90.27 90.94 89.89 89.92 825,170 -0.18(-0.20%)
Mar 07, 2012 89.50 90.31 88.98 90.10 846,953 +0.75(+0.84%)
Mar 06, 2012 89.17 90.16 89.10 89.35 719,615 -0.50(-0.56%)
Mar 05, 2012 88.33 89.98 88.31 89.85 852,396 +1.52(+1.72%)
Mar 02, 2012 88.01 88.71 87.70 88.33 628,257 +0.25(+0.28%)
Mar 01, 2012 86.64 88.18 86.52 88.08 1,062,733 +1.58(+1.83%)
Feb 29, 2012 87.05 87.05 86.33 86.50 1,509,358 -0.84(-0.96%)
Feb 28, 2012 86.00 87.36 85.77 87.34 1,279,767 +1.65(+1.93%)
Feb 27, 2012 85.20 86.18 85.20 85.69 911,166 +0.02(+0.02%)
Feb 24, 2012 86.33 86.72 85.39 85.67 1,128,426 -0.73(-0.84%)
Feb 23, 2012 84.69 86.59 84.40 86.40 1,676,393 +1.63(+1.92%)
Feb 22, 2012 84.23 85.08 84.22 84.77 841,511 +0.31(+0.37%)
Feb 21, 2012 84.46 84.88 83.97 84.46 957,972 -0.09(-0.11%)
Feb 17, 2012 84.55 85.18 84.17 84.55 1,693,688 +0.04(+0.05%)
Feb 16, 2012 83.66 85.11 83.66 84.51 1,560,635 +1.06(+1.27%)
Feb 15, 2012 84.00 84.21 83.00 83.45 1,075,994 -0.55(-0.65%)
Feb 14, 2012 83.10 84.01 82.98 84.00 1,048,150 +0.77(+0.93%)
Feb 13, 2012 83.66 83.99 82.99 83.23 1,038,773 -0.22(-0.26%)
Feb 10, 2012 82.50 84.15 82.50 83.45 1,075,855 -0.89(-1.06%)
Feb 09, 2012 81.92 84.76 81.90 84.34 1,946,275 +0.90(+1.08%)
Feb 08, 2012 83.90 84.00 82.35 83.44 1,594,390 -0.41(-0.49%)
Feb 07, 2012 82.27 83.86 82.00 83.85 1,011,301 +1.49(+1.81%)
Feb 06, 2012 82.50 83.38 82.06 82.36 796,451 -0.47(-0.57%)
Feb 03, 2012 82.43 83.75 82.29 82.83 1,028,204 +1.29(+1.58%)
Feb 02, 2012 82.09 82.38 81.42 81.54 942,521 -0.44(-0.54%)
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.