Stock Quote

O'Reilly Automotive (NQ: ORLY )

536.65 USD +2.88 (+0.54%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 534.59 539.82 531.34 533.77 521,074 +3.25(+0.61%)
Apr 16, 2021 522.14 534.00 520.93 530.52 995,100 +8.53(+1.63%)
Apr 15, 2021 520.00 525.31 510.70 521.99 503,579 +4.30(+0.83%)
Apr 14, 2021 516.09 519.02 512.59 517.69 359,105 +2.30(+0.45%)
Apr 13, 2021 518.80 518.89 512.66 515.39 367,073 -4.18(-0.80%)
Apr 12, 2021 519.17 521.27 514.57 519.57 526,999 +2.86(+0.55%)
Apr 09, 2021 508.92 517.48 506.86 516.71 423,000 +8.49(+1.67%)
Apr 08, 2021 515.23 515.23 507.49 508.22 361,087 -4.42(-0.86%)
Apr 07, 2021 513.96 516.29 510.07 512.64 261,034 -1.62(-0.32%)
Apr 06, 2021 507.52 516.92 506.51 514.26 440,859 +5.15(+1.01%)
Apr 05, 2021 511.00 512.88 508.00 509.11 597,005 +1.29(+0.25%)
Apr 01, 2021 509.61 510.00 504.12 507.82 362,100 +0.57(+0.11%)
Mar 31, 2021 509.13 511.44 505.36 507.25 672,368 -1.88(-0.37%)
Mar 30, 2021 507.92 512.24 504.05 509.13 518,910 +1.10(+0.22%)
Mar 29, 2021 507.79 509.43 504.98 508.03 509,745 +1.29(+0.25%)
Mar 26, 2021 498.83 507.27 494.15 506.74 622,800 +9.76(+1.96%)
Mar 25, 2021 488.23 498.27 484.54 496.98 472,327 +8.12(+1.66%)
Mar 24, 2021 484.80 493.00 484.80 488.86 465,254 +3.57(+0.74%)
Mar 23, 2021 493.03 495.78 484.80 485.29 505,744 -5.55(-1.13%)
Mar 22, 2021 488.89 493.39 484.76 490.84 686,426 +2.74(+0.56%)
Mar 19, 2021 482.28 492.39 480.38 488.10 1,296,100 +5.92(+1.23%)
Mar 18, 2021 477.01 484.93 477.01 482.18 457,532 -0.80(-0.17%)
Mar 17, 2021 486.50 486.82 480.86 482.98 446,398 -0.94(-0.19%)
Mar 16, 2021 484.20 485.06 480.39 483.92 347,460 -0.39(-0.08%)
Mar 15, 2021 483.43 486.30 477.26 484.31 363,484 +1.67(+0.35%)
Mar 12, 2021 474.23 483.99 473.24 482.64 391,800 +8.29(+1.75%)
Mar 11, 2021 473.77 477.53 472.27 474.35 381,832 +0.45(+0.09%)
Mar 10, 2021 465.30 476.11 463.41 473.90 427,234 +8.98(+1.93%)
Mar 09, 2021 472.97 479.91 464.46 464.92 611,057 -7.98(-1.69%)
Mar 08, 2021 469.73 480.44 466.50 472.90 680,486 +7.05(+1.51%)
Mar 05, 2021 450.00 467.23 447.45 465.85 748,500 +15.59(+3.46%)
Mar 04, 2021 454.97 459.96 448.16 450.26 789,363 -4.24(-0.93%)
Mar 03, 2021 448.98 458.37 448.48 454.50 723,132 +3.14(+0.70%)
Mar 02, 2021 450.45 452.75 446.56 451.36 695,414 +0.13(+0.03%)
Mar 01, 2021 451.27 455.23 449.38 451.23 636,674 +3.90(+0.87%)
Feb 26, 2021 449.85 452.55 446.19 447.33 745,100 +1.44(+0.32%)
Feb 25, 2021 453.78 457.52 443.56 445.89 869,428 -9.98(-2.19%)
Feb 24, 2021 453.20 458.26 452.07 455.87 544,920 +1.90(+0.42%)
Feb 23, 2021 457.32 463.74 446.69 453.97 846,928 -2.70(-0.59%)
Feb 22, 2021 458.87 460.15 455.00 456.67 490,339 -3.74(-0.81%)
Feb 19, 2021 460.00 464.57 452.85 460.41 686,500 +1.89(+0.41%)
Feb 18, 2021 442.26 459.55 442.21 458.52 734,708 +11.06(+2.47%)
Feb 17, 2021 441.43 448.77 440.22 447.46 630,846 +4.68(+1.06%)
Feb 16, 2021 434.29 443.64 432.84 442.78 775,676 +9.73(+2.25%)
Feb 12, 2021 432.22 436.86 428.79 433.05 608,100 -0.11(-0.03%)
Feb 11, 2021 455.78 459.00 430.00 433.16 1,276,276 -23.31(-5.11%)
Feb 10, 2021 456.67 457.75 447.40 456.47 729,598 +3.20(+0.71%)
Feb 09, 2021 451.02 454.98 449.68 453.27 509,690 +0.77(+0.17%)
Feb 08, 2021 452.30 457.00 451.06 452.50 486,573 +4.21(+0.94%)
Feb 05, 2021 453.35 458.69 445.81 448.29 616,500 -3.55(-0.79%)
Feb 04, 2021 442.92 453.50 442.46 451.84 560,342 +9.36(+2.12%)
Feb 03, 2021 445.01 447.97 441.37 442.48 588,864 -2.49(-0.56%)
Feb 02, 2021 437.68 453.59 437.68 444.97 780,936 +8.43(+1.93%)
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.