Skip to main content

O'Reilly Automotive (NQ: ORLY )

1,135.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 373.72 378.88 370.50 378.57 803,286 +3.57(+0.95%)
Apr 29, 2019 380.95 383.77 373.35 375.00 771,787 -4.96(-1.31%)
Apr 26, 2019 380.63 381.01 374.03 379.96 1,097,500 -0.04(-0.01%)
Apr 25, 2019 380.43 382.20 367.12 380.00 2,223,077 -16.71(-4.21%)
Apr 24, 2019 396.75 400.93 394.46 396.71 802,153 +1.05(+0.27%)
Apr 23, 2019 393.12 398.92 392.46 395.66 906,132 +2.35(+0.60%)
Apr 22, 2019 397.43 398.60 392.06 393.31 704,323 -6.15(-1.54%)
Apr 18, 2019 401.00 402.61 397.23 399.46 774,600 -4.81(-1.19%)
Apr 17, 2019 407.42 408.20 403.12 404.27 502,298 -4.22(-1.03%)
Apr 16, 2019 410.08 414.63 406.29 408.49 572,639 -0.18(-0.04%)
Apr 15, 2019 405.34 409.71 404.20 408.67 457,086 +2.35(+0.58%)
Apr 12, 2019 407.85 408.84 404.11 406.32 490,800 -1.53(-0.38%)
Apr 11, 2019 406.26 409.33 403.19 407.85 554,265 +2.84(+0.70%)
Apr 10, 2019 401.46 405.14 398.88 405.01 471,489 +5.10(+1.28%)
Apr 09, 2019 400.67 401.46 397.55 399.91 378,727 -2.08(-0.52%)
Apr 08, 2019 400.76 404.16 397.45 401.99 496,464 +0.86(+0.21%)
Apr 05, 2019 399.63 403.79 398.17 401.13 486,500 +3.05(+0.77%)
Apr 04, 2019 397.00 398.41 394.00 398.08 341,762 +1.68(+0.42%)
Apr 03, 2019 396.37 398.07 394.16 396.40 578,995 +2.07(+0.52%)
Apr 02, 2019 393.00 395.05 390.54 394.33 534,963 +2.79(+0.71%)
Apr 01, 2019 391.40 394.42 388.85 391.54 746,338 +3.24(+0.83%)
Mar 29, 2019 389.64 391.78 387.63 388.30 797,200 -0.17(-0.04%)
Mar 28, 2019 388.77 390.36 384.08 388.47 436,506 +1.58(+0.41%)
Mar 27, 2019 385.38 388.23 381.98 386.89 424,043 +2.21(+0.57%)
Mar 26, 2019 387.11 387.80 382.64 384.68 435,468 -1.21(-0.31%)
Mar 25, 2019 381.50 387.11 377.36 385.89 487,201 +9.59(+2.55%)
Mar 22, 2019 383.44 385.81 375.98 376.30 457,900 -8.31(-2.16%)
Mar 21, 2019 375.19 385.00 373.25 384.61 514,491 +9.13(+2.43%)
Mar 20, 2019 372.97 378.02 371.26 375.48 457,112 +1.27(+0.34%)
Mar 19, 2019 375.82 379.39 373.02 374.21 431,884 -1.59(-0.42%)
Mar 18, 2019 369.26 378.33 368.96 375.80 653,227 +5.78(+1.56%)
Mar 15, 2019 368.86 371.06 363.27 370.02 1,154,700 +1.86(+0.51%)
Mar 14, 2019 366.03 368.48 362.79 368.16 687,906 +0.83(+0.23%)
Mar 13, 2019 366.95 369.60 365.01 367.33 573,209 +1.82(+0.50%)
Mar 12, 2019 367.35 368.36 361.54 365.51 514,343 -0.83(-0.23%)
Mar 11, 2019 365.00 367.71 362.55 366.34 501,462 +2.24(+0.62%)
Mar 08, 2019 368.00 368.03 362.21 364.10 488,900 -5.31(-1.44%)
Mar 07, 2019 371.58 372.63 368.18 369.41 423,017 -2.95(-0.79%)
Mar 06, 2019 376.02 376.73 371.22 372.36 500,258 -2.44(-0.65%)
Mar 05, 2019 371.98 377.69 369.65 374.80 557,142 +4.32(+1.17%)
Mar 04, 2019 371.46 376.00 366.79 370.48 701,080 -0.61(-0.16%)
Mar 01, 2019 373.10 374.81 366.96 371.09 575,700 -0.87(-0.23%)
Feb 28, 2019 364.28 372.70 363.60 371.96 799,134 +4.00(+1.09%)
Feb 27, 2019 378.28 379.25 366.95 367.96 666,164 -10.08(-2.67%)
Feb 26, 2019 381.00 383.80 376.11 378.04 863,912 +2.88(+0.77%)
Feb 25, 2019 384.38 385.00 372.91 375.16 756,246 -8.83(-2.30%)
Feb 22, 2019 382.41 385.90 380.86 383.99 479,900 +3.49(+0.92%)
Feb 21, 2019 382.39 383.15 378.57 380.50 455,519 -3.08(-0.80%)
Feb 20, 2019 383.58 386.13 379.00 383.58 521,552 -0.96(-0.25%)
Feb 19, 2019 388.27 394.42 382.08 384.54 631,999 -3.46(-0.89%)
Feb 15, 2019 386.11 388.51 382.07 388.00 675,000 +4.95(+1.29%)
Feb 14, 2019 376.31 383.68 372.87 383.05 622,377 +5.63(+1.49%)
Feb 13, 2019 379.39 379.91 375.13 377.42 725,532 -1.07(-0.28%)
Feb 12, 2019 369.27 378.64 369.06 378.49 1,032,755 +11.81(+3.22%)
Feb 11, 2019 359.99 368.73 358.89 366.68 890,016 +6.45(+1.79%)
Feb 08, 2019 362.53 365.39 357.76 360.23 1,407,600 -5.23(-1.43%)
Feb 07, 2019 361.60 366.18 353.70 365.46 1,751,028 +11.84(+3.35%)
Feb 06, 2019 356.58 359.00 352.31 353.62 892,850 -4.59(-1.28%)
Feb 05, 2019 356.19 359.77 354.35 358.21 752,588 +2.04(+0.57%)
Feb 04, 2019 348.22 356.48 345.50 356.17 737,728 +9.42(+2.72%)
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.