Skip to main content

O'Reilly Automotive (NQ: ORLY )

1,081.79 +1.22 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1086 1091 1077 1082 664,980 +1.22(+0.11%)
Jun 20, 2024 1060 1083 1060 1081 724,410 +23.92(+2.26%)
Jun 18, 2024 1044 1059 1042 1057 385,618 +13.40(+1.28%)
Jun 17, 2024 1007 1048 1004 1043 649,248 +35.94(+3.57%)
Jun 14, 2024 995.64 1007 988.86 1007 539,059 +11.53(+1.16%)
Jun 13, 2024 1001 1004 992.37 995.78 450,754 -8.46(-0.84%)
Jun 12, 2024 996.92 1016 989.91 1004 492,270 +4.21(+0.42%)
Jun 11, 2024 978.68 1003 975.95 1000 635,519 +24.89(+2.55%)
Jun 10, 2024 980.93 982.61 969.70 975.14 354,817 -3.56(-0.36%)
Jun 07, 2024 985.06 988.18 975.02 978.70 353,248 -3.72(-0.38%)
Jun 06, 2024 982.47 992.32 980.96 982.42 544,163 +5.56(+0.57%)
Jun 05, 2024 968.20 977.39 964.71 976.86 676,636 +6.56(+0.68%)
Jun 04, 2024 950.60 971.62 950.60 970.30 305,689 +13.69(+1.43%)
Jun 03, 2024 959.35 965.20 954.00 956.61 439,339 -6.65(-0.69%)
May 31, 2024 967.54 972.83 959.71 963.26 770,142 -0.38(-0.04%)
May 30, 2024 958.99 975.00 956.38 963.64 396,861 +5.74(+0.60%)
May 29, 2024 951.44 959.72 947.49 957.90 429,233 +0.39(+0.04%)
May 28, 2024 983.51 983.83 956.55 957.51 481,003 -29.45(-2.98%)
May 24, 2024 977.20 990.67 977.20 986.96 338,941 +11.09(+1.14%)
May 23, 2024 991.00 994.70 973.42 975.87 526,123 -15.57(-1.57%)
May 22, 2024 999.47 1001 988.01 991.44 312,546 -4.15(-0.42%)
May 21, 2024 999.06 1004 990.02 995.59 324,665 +0.26(+0.03%)
May 20, 2024 1012 1012 993.68 995.33 397,383 -16.73(-1.65%)
May 17, 2024 1006 1013 1004 1012 401,907 +6.08(+0.60%)
May 16, 2024 1008 1014 1000 1006 310,570 -4.40(-0.44%)
May 15, 2024 1014 1020 1007 1010 355,287 +3.61(+0.36%)
May 14, 2024 1012 1012 990.12 1007 587,742 -5.98(-0.59%)
May 13, 2024 1026 1026 1008 1013 478,130 -6.58(-0.65%)
May 10, 2024 1027 1031 1013 1019 330,722 -11.39(-1.11%)
May 09, 2024 1024 1034 1020 1031 245,327 +10.38(+1.02%)
May 08, 2024 1024 1031 1020 1020 282,158 -0.37(-0.04%)
May 07, 2024 1016 1023 1013 1021 396,748 +4.62(+0.45%)
May 06, 2024 1012 1019 1005 1016 348,348 +3.14(+0.31%)
May 03, 2024 1003 1019 1003 1013 417,974 +6.72(+0.67%)
May 02, 2024 1004 1008 1000 1006 411,360 +1.12(+0.11%)
May 01, 2024 1006 1018 1004 1005 611,005 -8.15(-0.80%)
Apr 30, 2024 1029 1035 1009 1013 528,904 -23.78(-2.29%)
Apr 29, 2024 1040 1041 1027 1037 299,074 -6.89(-0.66%)
Apr 26, 2024 1046 1056 1041 1044 335,740 -10.20(-0.97%)
Apr 25, 2024 1020 1067 1006 1054 917,938 -38.57(-3.53%)
Apr 24, 2024 1086 1099 1079 1093 461,558 +0.35(+0.03%)
Apr 23, 2024 1101 1101 1086 1092 331,216 +0.89(+0.08%)
Apr 22, 2024 1100 1103 1081 1091 343,098 +0.52(+0.05%)
Apr 19, 2024 1103 1105 1081 1091 316,382 -10.12(-0.92%)
Apr 18, 2024 1105 1112 1095 1101 284,264 +6.26(+0.57%)
Apr 17, 2024 1103 1103 1091 1095 328,058 +5.29(+0.49%)
Apr 16, 2024 1073 1095 1073 1090 539,394 +20.24(+1.89%)
Apr 15, 2024 1094 1094 1069 1069 324,873 -7.22(-0.67%)
Apr 12, 2024 1077 1082 1072 1076 263,187 -6.51(-0.60%)
Apr 11, 2024 1095 1095 1077 1083 299,608 -10.10(-0.92%)
Apr 10, 2024 1091 1097 1087 1093 221,257 -2.64(-0.24%)
Apr 09, 2024 1114 1118 1089 1096 290,107 -11.50(-1.04%)
Apr 08, 2024 1118 1120 1106 1107 246,882 -10.32(-0.92%)
Apr 05, 2024 1103 1121 1103 1118 280,132 +17.93(+1.63%)
Apr 04, 2024 1134 1134 1099 1100 307,952 -33.32(-2.94%)
Apr 03, 2024 1140 1149 1132 1133 281,806 -7.26(-0.64%)
Apr 02, 2024 1135 1142 1131 1140 325,578 +9.93(+0.88%)
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.