Skip to main content

O'Reilly Automotive (NQ: ORLY )

1,153.14 -9.07 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 1138 1141 1119 1130 354,363 -8.50(-0.75%)
Aug 29, 2024 1143 1149 1132 1138 306,941 -0.23(-0.02%)
Aug 28, 2024 1124 1149 1124 1139 299,110 +10.97(+0.97%)
Aug 27, 2024 1123 1128 1117 1128 215,116 +7.45(+0.67%)
Aug 26, 2024 1117 1125 1116 1120 212,996 +3.71(+0.33%)
Aug 23, 2024 1133 1139 1112 1117 256,527 -11.10(-0.98%)
Aug 22, 2024 1129 1140 1122 1128 284,282 -10.49(-0.92%)
Aug 21, 2024 1135 1144 1127 1138 269,757 +11.59(+1.03%)
Aug 20, 2024 1121 1133 1116 1127 291,283 +5.07(+0.45%)
Aug 19, 2024 1123 1123 1109 1122 232,266 +1.98(+0.18%)
Aug 16, 2024 1119 1126 1114 1120 263,142 +3.63(+0.33%)
Aug 15, 2024 1135 1140 1106 1116 338,235 -13.33(-1.18%)
Aug 14, 2024 1110 1131 1110 1129 382,112 +14.50(+1.30%)
Aug 13, 2024 1119 1124 1110 1115 320,318 -6.35(-0.57%)
Aug 12, 2024 1121 1125 1110 1121 387,409 -3.34(-0.30%)
Aug 09, 2024 1117 1126 1111 1124 208,771 +3.51(+0.31%)
Aug 08, 2024 1109 1129 1105 1121 281,683 +11.85(+1.07%)
Aug 07, 2024 1109 1132 1107 1109 361,814 -2.25(-0.20%)
Aug 06, 2024 1099 1129 1099 1111 427,249 +5.78(+0.52%)
Aug 05, 2024 1146 1146 1101 1106 451,154 -31.50(-2.77%)
Aug 02, 2024 1139 1139 1108 1137 477,828 +3.62(+0.32%)
Aug 01, 2024 1131 1141 1123 1133 338,018 +7.06(+0.63%)
Jul 31, 2024 1147 1147 1123 1126 505,100 -14.56(-1.28%)
Jul 30, 2024 1118 1144 1117 1141 421,453 +22.71(+2.03%)
Jul 29, 2024 1120 1122 1105 1118 325,872 +7.88(+0.71%)
Jul 26, 2024 1094 1124 1091 1110 549,950 +17.40(+1.59%)
Jul 25, 2024 1051 1112 1051 1093 881,217 +42.20(+4.02%)
Jul 24, 2024 1051 1062 1040 1051 558,754 +1.70(+0.16%)
Jul 23, 2024 1051 1062 1047 1049 328,202 -8.09(-0.77%)
Jul 22, 2024 1049 1065 1049 1057 431,966 +14.24(+1.37%)
Jul 19, 2024 1030 1047 1028 1043 392,785 +14.77(+1.44%)
Jul 18, 2024 1042 1052 1027 1028 369,547 -15.54(-1.49%)
Jul 17, 2024 1046 1057 1042 1044 334,352 +0.11(+0.01%)
Jul 16, 2024 1046 1055 1038 1044 272,956 +1.11(+0.11%)
Jul 15, 2024 1033 1053 1031 1042 302,691 +2.30(+0.22%)
Jul 12, 2024 1036 1056 1033 1040 367,444 +7.12(+0.69%)
Jul 11, 2024 1024 1043 1021 1033 440,249 +4.80(+0.47%)
Jul 10, 2024 1020 1032 1015 1028 290,437 +12.57(+1.24%)
Jul 09, 2024 1020 1024 1013 1016 243,074 -7.17(-0.70%)
Jul 08, 2024 1022 1033 1018 1023 257,563 -4.03(-0.39%)
Jul 05, 2024 1024 1030 1016 1027 305,009 +6.28(+0.62%)
Jul 03, 2024 1033 1038 1015 1021 254,955 -16.52(-1.59%)
Jul 02, 2024 1018 1038 1014 1037 377,873 +20.74(+2.04%)
Jul 01, 2024 1050 1057 1009 1016 542,633 -39.74(-3.76%)
Jun 28, 2024 1053 1069 1049 1056 585,663 -1.36(-0.13%)
Jun 27, 2024 1055 1058 1047 1057 331,123 +6.57(+0.63%)
Jun 26, 2024 1048 1055 1044 1051 402,492 -6.94(-0.66%)
Jun 25, 2024 1086 1086 1052 1058 452,911 -25.73(-2.37%)
Jun 24, 2024 1086 1086 1075 1084 363,265 +1.73(+0.16%)
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%)
Apr 01, 2024 1128 1134 1122 1130 236,819 +1.40(+0.12%)
Mar 28, 2024 1141 1143 1126 1129 292,988 -6.64(-0.58%)
Mar 27, 2024 1144 1144 1123 1136 369,084 +0.74(+0.07%)
Mar 26, 2024 1131 1141 1124 1135 353,030 -2.29(-0.20%)
Mar 25, 2024 1165 1165 1136 1137 350,193 -30.46(-2.61%)
Mar 22, 2024 1163 1169 1156 1168 273,592 +4.59(+0.39%)
Mar 21, 2024 1150 1169 1144 1163 427,743 +17.65(+1.54%)
Mar 20, 2024 1141 1146 1136 1145 297,077 +10.66(+0.94%)
Mar 19, 2024 1122 1136 1122 1135 263,938 +20.80(+1.87%)
Mar 18, 2024 1123 1125 1112 1114 325,431 +0.65(+0.06%)
Mar 15, 2024 1113 1122 1110 1113 533,789 -3.72(-0.33%)
Mar 14, 2024 1105 1118 1101 1117 374,452 +15.50(+1.41%)
Mar 13, 2024 1094 1105 1088 1101 268,124 +6.80(+0.62%)
Mar 12, 2024 1086 1098 1085 1095 309,289 +8.47(+0.78%)
Mar 11, 2024 1089 1089 1072 1086 229,534 +1.93(+0.18%)
Mar 08, 2024 1084 1095 1079 1084 316,670 -5.23(-0.48%)
Mar 07, 2024 1090 1097 1086 1089 264,265 +7.78(+0.72%)
Mar 06, 2024 1080 1090 1075 1082 333,946 +1.98(+0.18%)
Mar 05, 2024 1082 1085 1077 1080 310,559 +1.69(+0.16%)
Mar 04, 2024 1088 1091 1073 1078 321,597 -7.47(-0.69%)
Mar 01, 2024 1086 1091 1082 1085 233,550 -1.97(-0.18%)
Feb 29, 2024 1099 1099 1078 1087 422,869 -5.54(-0.51%)
Feb 28, 2024 1080 1094 1075 1093 336,726 +11.21(+1.04%)
Feb 27, 2024 1069 1084 1059 1082 354,776 +19.68(+1.85%)
Feb 26, 2024 1059 1069 1056 1062 338,575 +4.05(+0.38%)
Feb 23, 2024 1054 1066 1054 1058 223,840 +3.21(+0.30%)
Feb 22, 2024 1043 1059 1043 1055 305,682 +15.04(+1.45%)
Feb 21, 2024 1039 1048 1033 1040 259,912 +4.14(+0.40%)
Feb 20, 2024 1051 1056 1033 1036 413,698 -15.42(-1.47%)
Feb 16, 2024 1055 1061 1042 1051 443,135 +3.15(+0.30%)
Feb 15, 2024 1051 1057 1037 1048 406,179 -1.40(-0.13%)
Feb 14, 2024 1035 1051 1035 1049 515,193 +10.04(+0.97%)
Feb 13, 2024 1025 1042 1025 1039 487,464 +12.87(+1.25%)
Feb 12, 2024 1026 1027 1017 1026 408,134 +0.57(+0.06%)
Feb 09, 2024 1026 1041 1022 1026 553,829 +4.99(+0.49%)
Feb 08, 2024 1010 1069 1009 1021 810,162 -46.19(-4.33%)
Feb 07, 2024 1056 1074 1050 1067 604,932 +15.16(+1.44%)
Feb 06, 2024 1055 1056 1046 1052 292,004 -3.76(-0.36%)
Feb 05, 2024 1044 1057 1041 1056 342,596 +8.31(+0.79%)
Feb 02, 2024 1037 1055 1035 1047 314,719 +5.56(+0.53%)
Feb 01, 2024 1031 1042 1021 1042 277,986 +18.70(+1.83%)
Jan 31, 2024 1037 1046 1022 1023 330,865 -18.07(-1.74%)
Jan 30, 2024 1030 1048 1027 1041 256,809 +11.11(+1.08%)
Jan 29, 2024 1024 1033 1017 1030 255,885 +7.50(+0.73%)
Jan 26, 2024 1026 1029 1018 1023 268,003 -1.53(-0.15%)
Jan 25, 2024 1024 1024 1014 1024 340,191 +5.59(+0.55%)
Jan 24, 2024 1026 1026 1010 1018 370,810 -6.87(-0.67%)
Jan 23, 2024 1038 1040 1011 1025 474,328 -10.62(-1.03%)
Jan 22, 2024 1029 1039 1016 1036 362,163 +7.84(+0.76%)
Jan 19, 2024 1016 1037 1015 1028 679,795 +12.57(+1.24%)
Jan 18, 2024 987.08 1016 987.08 1016 516,775 +23.37(+2.36%)
Jan 17, 2024 991.14 1004 983.98 992.16 511,866 +1.91(+0.19%)
Jan 16, 2024 956.99 996.83 956.49 990.25 581,516 +37.19(+3.90%)
Jan 12, 2024 948.38 957.90 941.06 953.06 334,315 +8.45(+0.89%)
Jan 11, 2024 937.61 947.17 935.75 944.61 330,930 +8.06(+0.86%)
Jan 10, 2024 927.46 937.81 927.46 936.55 404,171 +8.65(+0.93%)
Jan 09, 2024 924.38 929.14 921.25 927.90 380,015 -0.04(-0.00%)
Jan 08, 2024 926.59 933.62 914.50 927.94 611,746 +2.54(+0.27%)
Jan 05, 2024 935.00 937.80 924.40 925.40 468,029 -10.40(-1.11%)
Jan 04, 2024 945.50 951.26 935.08 935.80 372,905 -7.91(-0.84%)
Jan 03, 2024 952.10 958.54 941.38 943.71 465,710 -1.27(-0.13%)
Jan 02, 2024 948.89 965.68 943.33 944.98 399,095 -5.10(-0.54%)
Dec 29, 2023 944.49 950.83 941.30 950.08 350,012 +8.87(+0.94%)
Dec 28, 2023 945.69 945.84 939.36 941.21 232,883 -1.34(-0.14%)
Dec 27, 2023 940.00 943.84 936.09 942.55 203,545 +0.49(+0.05%)
Dec 26, 2023 950.68 952.89 940.42 942.06 258,434 -10.00(-1.05%)
Dec 22, 2023 957.55 962.56 951.32 952.06 335,172 -5.49(-0.57%)
Dec 21, 2023 953.82 962.14 952.85 957.55 243,310 +7.30(+0.77%)
Dec 20, 2023 963.00 969.09 950.00 950.25 299,567 -14.01(-1.45%)
Dec 19, 2023 963.78 966.66 958.69 964.26 292,755 +4.13(+0.43%)
Dec 18, 2023 952.98 964.26 952.98 960.13 406,690 +8.56(+0.90%)
Dec 15, 2023 948.70 952.39 936.06 951.57 944,911 +0.45(+0.05%)
Dec 14, 2023 983.72 983.72 945.53 951.12 612,699 -32.29(-3.28%)
Dec 13, 2023 976.55 988.00 974.02 983.41 366,233 +10.62(+1.09%)
Dec 12, 2023 971.82 973.22 967.08 972.79 281,746 +7.27(+0.75%)
Dec 11, 2023 955.03 969.62 953.30 965.52 355,718 +19.64(+2.08%)
Dec 08, 2023 952.99 957.98 941.93 945.88 422,768 -7.83(-0.82%)
Dec 07, 2023 988.00 988.00 953.14 953.71 591,178 -31.49(-3.20%)
Dec 06, 2023 982.35 986.79 979.01 985.20 373,381 +7.23(+0.74%)
Dec 05, 2023 982.08 982.22 970.60 977.97 322,885 -5.25(-0.53%)
Dec 04, 2023 978.48 988.16 970.55 983.22 470,040 +2.70(+0.28%)
Dec 01, 2023 984.50 988.81 978.28 980.52 321,681 -1.86(-0.19%)
Nov 30, 2023 975.12 982.81 971.10 982.38 534,613 +8.44(+0.87%)
Nov 29, 2023 975.70 977.75 969.78 973.94 275,763 -3.49(-0.36%)
Nov 28, 2023 987.08 988.93 972.02 977.43 272,105 -5.70(-0.58%)
Nov 27, 2023 984.65 990.07 982.15 983.13 283,198 -4.03(-0.41%)
Nov 24, 2023 992.60 992.60 984.76 987.16 97,609 -4.30(-0.43%)
Nov 22, 2023 984.56 995.07 982.35 991.46 254,349 +7.87(+0.80%)
Nov 21, 2023 979.91 988.07 977.29 983.59 284,230 +4.98(+0.51%)
Nov 20, 2023 970.00 982.73 965.49 978.61 339,179 +10.06(+1.04%)
Nov 17, 2023 981.51 981.51 965.73 968.55 418,111 -3.44(-0.35%)
Nov 16, 2023 976.90 980.22 969.20 971.99 588,401 -1.35(-0.14%)
Nov 15, 2023 981.40 983.59 970.22 973.34 661,841 -9.62(-0.98%)
Nov 14, 2023 1001 1006 980.18 982.96 506,685 -12.96(-1.30%)
Nov 13, 2023 986.29 999.14 985.53 995.92 321,186 +9.70(+0.98%)
Nov 10, 2023 980.66 989.69 977.67 986.22 323,604 +8.08(+0.83%)
Nov 09, 2023 971.49 982.75 969.19 978.14 370,667 +4.44(+0.46%)
Nov 08, 2023 975.00 980.64 968.87 973.70 251,233 -0.91(-0.09%)
Nov 07, 2023 958.82 975.82 952.89 974.61 429,429 +18.51(+1.94%)
Nov 06, 2023 956.19 960.08 951.90 956.10 255,720 +3.26(+0.34%)
Nov 03, 2023 950.00 959.35 950.00 952.84 309,536 +4.75(+0.50%)
Nov 02, 2023 937.29 957.88 937.29 948.09 492,004 +2.43(+0.26%)
Nov 01, 2023 934.92 946.63 925.50 945.66 536,105 +15.22(+1.64%)
Oct 31, 2023 932.59 933.63 924.97 930.44 456,686 +0.30(+0.03%)
Oct 30, 2023 924.90 937.28 917.96 930.14 551,219 +5.58(+0.60%)
Oct 27, 2023 927.46 930.93 915.93 924.56 711,286 +2.92(+0.32%)
Oct 26, 2023 904.00 932.12 895.88 921.64 949,929 +46.72(+5.34%)
Oct 25, 2023 867.38 877.02 860.10 874.92 506,218 +2.92(+0.33%)
Oct 24, 2023 879.62 887.64 870.27 872.00 379,786 -6.67(-0.76%)
Oct 23, 2023 911.52 911.52 877.22 878.67 571,509 -28.39(-3.13%)
Oct 20, 2023 900.29 914.36 897.93 907.06 450,473 +8.67(+0.97%)
Oct 19, 2023 922.00 922.00 893.10 898.39 600,123 -32.11(-3.45%)
Oct 18, 2023 947.36 947.36 929.36 930.50 418,841 -15.56(-1.64%)
Oct 17, 2023 949.51 949.80 943.49 946.06 265,663 +0.76(+0.08%)
Oct 16, 2023 931.91 949.75 931.59 945.30 365,204 +18.84(+2.03%)
Oct 13, 2023 921.37 927.92 916.95 926.46 345,263 +7.02(+0.76%)
Oct 12, 2023 918.97 922.26 913.35 919.44 359,285 +3.03(+0.33%)
Oct 11, 2023 919.24 919.48 911.38 916.41 367,528 -1.72(-0.19%)
Oct 10, 2023 919.00 922.83 913.38 918.13 360,645 +3.46(+0.38%)
Oct 09, 2023 902.43 916.79 895.57 914.67 349,828 +12.52(+1.39%)
Oct 06, 2023 888.29 906.40 882.14 902.15 363,225 +1.35(+0.15%)
Oct 05, 2023 905.99 911.37 894.25 900.80 326,642 +3.60(+0.40%)
Oct 04, 2023 893.81 899.16 890.13 897.20 291,956 +7.60(+0.85%)
Oct 03, 2023 897.29 905.02 885.52 889.60 347,624 -9.02(-1.00%)
Oct 02, 2023 908.86 914.92 897.03 898.62 430,652 -10.24(-1.13%)
Sep 29, 2023 923.15 925.94 905.23 908.86 436,192 -8.55(-0.93%)
Sep 28, 2023 915.85 921.40 912.12 917.41 350,677 +3.24(+0.35%)
Sep 27, 2023 916.63 920.77 909.46 914.17 421,833 -0.39(-0.04%)
Sep 26, 2023 932.86 933.25 912.38 914.56 403,903 -19.08(-2.04%)
Sep 25, 2023 932.88 937.83 930.91 933.64 274,123 -2.38(-0.25%)
Sep 22, 2023 921.16 941.35 921.16 936.02 399,801 +9.55(+1.03%)
Sep 21, 2023 948.07 948.71 926.24 926.47 414,136 -19.36(-2.05%)
Sep 20, 2023 928.98 954.06 928.98 945.83 377,525 +16.65(+1.79%)
Sep 19, 2023 925.26 936.10 915.22 929.18 329,819 -0.17(-0.02%)
Sep 18, 2023 934.91 940.98 927.50 929.35 335,704 -0.86(-0.09%)
Sep 15, 2023 941.34 941.34 928.65 930.21 573,078 -10.47(-1.11%)
Sep 14, 2023 928.52 941.69 926.11 940.68 286,131 +13.83(+1.49%)
Sep 13, 2023 922.37 932.28 922.37 926.85 316,978 +2.58(+0.28%)
Sep 12, 2023 942.45 946.63 919.92 924.27 483,742 -18.23(-1.93%)
Sep 11, 2023 959.39 963.72 940.68 942.50 320,817 -15.86(-1.65%)
Sep 08, 2023 948.00 959.24 945.00 958.36 479,546 +12.55(+1.33%)
Sep 07, 2023 949.55 953.53 940.03 945.81 333,649 +1.02(+0.11%)
Sep 06, 2023 944.88 953.61 938.67 944.79 356,635 -0.74(-0.08%)
Sep 05, 2023 943.82 951.40 937.79 945.53 346,259 -1.92(-0.20%)
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.