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, 2018 355.27 356.73 344.29 346.78 814,600 -8.07(-2.27%)
Nov 29, 2018 357.31 361.57 354.42 354.85 541,220 -4.02(-1.12%)
Nov 28, 2018 352.77 359.09 352.15 358.87 647,612 +5.79(+1.64%)
Nov 27, 2018 350.08 356.00 350.08 353.08 671,961 +2.09(+0.60%)
Nov 26, 2018 354.52 358.50 350.26 350.99 459,052 +0.36(+0.10%)
Nov 23, 2018 343.22 353.38 343.00 350.63 260,900 +5.05(+1.46%)
Nov 21, 2018 345.58 345.58 345.58 0 +9.51(+2.83%)
Nov 20, 2018 350.36 350.96 335.83 336.07 790,052 -18.17(-5.13%)
Nov 19, 2018 352.62 358.42 349.83 354.24 571,588 +1.64(+0.47%)
Nov 16, 2018 343.30 353.09 342.22 352.60 625,400 +6.60(+1.91%)
Nov 15, 2018 352.79 352.83 343.74 346.00 807,542 -8.78(-2.47%)
Nov 14, 2018 359.94 363.20 354.15 354.78 668,762 -2.74(-0.77%)
Nov 13, 2018 355.32 359.06 353.34 357.52 759,477 +8.11(+2.32%)
Nov 12, 2018 353.60 355.27 346.92 349.41 989,234 -5.33(-1.50%)
Nov 09, 2018 354.45 356.26 349.86 354.74 772,900 +1.30(+0.37%)
Nov 08, 2018 341.76 354.48 340.83 353.44 1,017,345 +11.31(+3.31%)
Nov 07, 2018 335.95 342.93 333.54 342.13 793,068 +8.59(+2.58%)
Nov 06, 2018 328.59 335.00 328.59 333.54 561,709 +6.27(+1.92%)
Nov 05, 2018 325.45 329.01 324.81 327.27 699,084 +2.04(+0.63%)
Nov 02, 2018 321.34 326.68 319.13 325.23 944,600 +4.62(+1.44%)
Nov 01, 2018 319.11 324.54 318.33 320.61 954,757 -0.14(-0.04%)
Oct 31, 2018 332.04 333.00 319.69 320.75 1,056,508 -9.72(-2.94%)
Oct 30, 2018 330.69 335.28 327.32 330.47 645,754 +1.29(+0.39%)
Oct 29, 2018 330.15 333.24 324.77 329.18 584,631 +3.10(+0.95%)
Oct 26, 2018 319.40 331.76 315.00 326.08 1,009,700 +1.53(+0.47%)
Oct 25, 2018 318.00 334.00 314.14 324.55 1,955,760 +1.72(+0.53%)
Oct 24, 2018 340.80 344.50 320.65 322.83 1,157,716 -17.50(-5.14%)
Oct 23, 2018 341.68 343.64 337.55 340.33 901,804 -4.49(-1.30%)
Oct 22, 2018 341.15 347.64 341.05 344.82 560,781 +4.95(+1.46%)
Oct 19, 2018 344.50 346.00 339.57 339.87 629,100 +1.42(+0.42%)
Oct 18, 2018 335.00 341.73 333.95 338.45 696,982 +3.67(+1.10%)
Oct 17, 2018 346.77 347.59 326.45 334.78 966,008 -12.49(-3.60%)
Oct 16, 2018 342.33 347.99 337.76 347.27 671,752 +3.73(+1.09%)
Oct 15, 2018 339.72 346.01 338.21 343.54 683,661 +4.00(+1.18%)
Oct 12, 2018 334.12 340.62 332.58 339.54 735,000 +9.19(+2.78%)
Oct 11, 2018 334.66 340.25 328.17 330.35 649,143 -6.10(-1.81%)
Oct 10, 2018 344.47 345.84 336.05 336.45 699,329 -9.11(-2.64%)
Oct 09, 2018 344.52 349.67 344.52 345.56 504,356 +1.22(+0.35%)
Oct 08, 2018 340.61 346.71 340.39 344.34 493,519 +3.52(+1.03%)
Oct 05, 2018 339.60 344.74 338.38 340.82 602,800 +1.38(+0.41%)
Oct 04, 2018 343.74 344.43 338.07 339.44 391,358 -4.06(-1.18%)
Oct 03, 2018 343.57 345.80 342.62 343.50 433,858 +1.41(+0.41%)
Oct 02, 2018 346.85 346.85 342.03 342.09 476,454 -3.69(-1.07%)
Oct 01, 2018 349.38 349.48 344.45 345.78 565,827 -1.54(-0.44%)
Sep 28, 2018 345.99 349.21 345.20 347.32 443,400 +1.42(+0.41%)
Sep 27, 2018 345.12 348.30 344.32 345.90 354,390 +0.18(+0.05%)
Sep 26, 2018 345.65 349.27 345.32 345.72 376,649 +1.41(+0.41%)
Sep 25, 2018 344.41 345.74 342.79 344.31 357,861 +1.26(+0.37%)
Sep 24, 2018 341.59 346.15 338.55 343.05 410,558 -1.46(-0.42%)
Sep 21, 2018 345.50 345.62 342.19 344.51 1,041,000 -0.03(-0.01%)
Sep 20, 2018 343.65 344.93 340.94 344.54 364,858 +1.63(+0.48%)
Sep 19, 2018 340.73 343.99 340.11 342.91 469,027 +2.43(+0.71%)
Sep 18, 2018 331.15 342.29 329.99 340.48 758,199 +3.82(+1.13%)
Sep 17, 2018 340.24 341.47 334.85 336.66 840,695 -2.07(-0.61%)
Sep 14, 2018 342.74 343.99 337.95 338.73 598,200 -3.08(-0.90%)
Sep 13, 2018 343.08 345.23 339.77 341.81 891,775 -2.15(-0.63%)
Sep 12, 2018 347.97 349.36 342.78 343.96 583,194 -3.76(-1.08%)
Sep 11, 2018 346.04 351.65 346.04 347.72 688,077 +1.83(+0.53%)
Sep 10, 2018 348.07 349.42 345.01 345.89 487,620 -0.23(-0.07%)
Sep 07, 2018 344.09 347.98 344.09 346.12 440,000 +1.42(+0.41%)
Sep 06, 2018 340.87 346.30 340.87 344.70 407,678 +3.84(+1.13%)
Sep 05, 2018 342.84 346.35 340.43 340.86 690,796 -2.92(-0.85%)
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.