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, 2015 267.20 269.29 263.50 263.87 1,439,244 -4.23(-1.58%)
Nov 27, 2015 268.72 269.95 267.43 268.10 292,435 -0.09(-0.03%)
Nov 25, 2015 267.76 268.19 268.19 268.19 374,400 +0.73(+0.27%)
Nov 24, 2015 266.22 269.32 265.17 267.46 554,492 -0.79(-0.29%)
Nov 23, 2015 270.33 271.87 266.93 268.25 394,324 -2.25(-0.83%)
Nov 20, 2015 270.58 270.92 268.86 270.50 544,222 +1.54(+0.57%)
Nov 19, 2015 269.56 271.18 267.88 268.96 435,263 -0.44(-0.16%)
Nov 18, 2015 267.90 269.67 265.93 269.40 454,326 +2.70(+1.01%)
Nov 17, 2015 267.02 270.09 265.36 266.70 587,660 +0.23(+0.09%)
Nov 16, 2015 259.48 266.54 258.63 266.47 751,643 +6.64(+2.56%)
Nov 13, 2015 265.83 267.77 259.35 259.83 757,050 -7.07(-2.65%)
Nov 12, 2015 266.75 269.98 263.02 266.90 659,387 -4.07(-1.50%)
Nov 11, 2015 272.92 273.95 270.59 270.97 422,569 -1.27(-0.47%)
Nov 10, 2015 269.59 273.87 269.04 272.24 620,282 +2.65(+0.98%)
Nov 09, 2015 271.33 271.79 268.59 269.59 538,737 -3.74(-1.37%)
Nov 06, 2015 272.48 274.55 271.38 273.33 462,095 -0.15(-0.05%)
Nov 05, 2015 272.23 274.36 270.35 273.48 468,577 +0.96(+0.35%)
Nov 04, 2015 270.85 272.57 268.38 272.52 667,269 +1.01(+0.37%)
Nov 03, 2015 272.48 274.03 268.49 271.51 860,819 -2.33(-0.85%)
Nov 02, 2015 276.38 277.66 272.87 273.84 992,946 -2.42(-0.88%)
Oct 30, 2015 276.00 277.59 274.10 276.26 841,000 +0.31(+0.11%)
Oct 29, 2015 273.34 277.59 268.34 275.95 1,462,727 +12.91(+4.91%)
Oct 28, 2015 260.27 263.66 258.56 263.04 775,162 +2.90(+1.11%)
Oct 27, 2015 260.83 262.04 258.33 260.14 710,276 -2.33(-0.89%)
Oct 26, 2015 261.39 262.92 260.25 262.47 773,212 +2.44(+0.94%)
Oct 23, 2015 259.33 260.39 256.33 260.03 1,074,901 +3.05(+1.19%)
Oct 22, 2015 254.54 257.47 253.46 256.98 684,618 +3.78(+1.49%)
Oct 21, 2015 253.00 253.74 250.75 253.20 573,068 +0.85(+0.34%)
Oct 20, 2015 252.17 253.20 250.89 252.35 581,479 +0.13(+0.05%)
Oct 19, 2015 254.17 254.97 250.41 252.22 776,700 -1.82(-0.72%)
Oct 16, 2015 252.99 254.07 251.68 254.04 445,143 +2.59(+1.03%)
Oct 15, 2015 249.16 251.99 247.26 251.45 744,609 +4.16(+1.68%)
Oct 14, 2015 252.23 252.44 246.48 247.29 637,171 -4.17(-1.66%)
Oct 13, 2015 256.47 257.23 251.09 251.46 603,047 -5.61(-2.18%)
Oct 12, 2015 254.71 258.86 252.81 257.07 458,443 +3.37(+1.33%)
Oct 09, 2015 254.10 254.75 252.35 253.70 447,320 +0.14(+0.06%)
Oct 08, 2015 250.52 254.25 249.44 253.56 413,639 +1.78(+0.71%)
Oct 07, 2015 254.35 254.90 250.34 251.78 541,383 -2.01(-0.79%)
Oct 06, 2015 255.00 255.97 252.77 253.79 811,586 -0.42(-0.17%)
Oct 05, 2015 253.85 255.00 251.43 254.21 807,473 +1.89(+0.75%)
Oct 02, 2015 249.00 252.39 246.12 252.32 738,822 +0.42(+0.17%)
Oct 01, 2015 251.00 253.46 246.96 251.90 843,991 +1.90(+0.76%)
Sep 30, 2015 245.61 250.54 244.42 250.00 1,032,238 +7.02(+2.89%)
Sep 29, 2015 246.70 247.19 241.21 242.98 721,713 -2.90(-1.18%)
Sep 28, 2015 252.35 253.13 245.13 245.88 626,771 -6.34(-2.51%)
Sep 25, 2015 250.19 255.49 249.17 252.22 636,501 +4.24(+1.71%)
Sep 24, 2015 246.11 249.32 245.78 247.98 578,678 +0.13(+0.05%)
Sep 23, 2015 244.71 248.54 244.12 247.85 620,970 +2.96(+1.21%)
Sep 22, 2015 244.42 246.12 243.25 244.89 543,014 -1.92(-0.78%)
Sep 21, 2015 246.79 249.02 244.42 246.81 681,394 +0.50(+0.20%)
Sep 18, 2015 247.98 251.40 245.98 246.31 2,558,157 -4.37(-1.74%)
Sep 17, 2015 253.31 255.57 250.07 250.68 852,175 -1.82(-0.72%)
Sep 16, 2015 249.72 252.89 248.27 252.50 720,682 +3.11(+1.25%)
Sep 15, 2015 245.75 250.59 243.55 249.39 695,791 +5.12(+2.10%)
Sep 14, 2015 246.56 246.84 242.69 244.27 632,515 -1.58(-0.64%)
Sep 11, 2015 239.58 246.06 239.26 245.85 842,938 +4.61(+1.91%)
Sep 10, 2015 238.89 242.53 238.89 241.24 656,298 +2.01(+0.84%)
Sep 09, 2015 240.58 244.08 238.78 239.23 842,074 +0.73(+0.31%)
Sep 08, 2015 239.01 240.31 235.22 238.50 805,617 +3.85(+1.64%)
Sep 04, 2015 234.87 234.65 234.65 234.65 471,700 -3.29(-1.38%)
Sep 03, 2015 241.14 242.25 237.07 237.94 540,627 -1.72(-0.72%)
Sep 02, 2015 234.40 239.83 234.03 239.66 901,684 +8.12(+3.51%)
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.