O Reilly Automotive Inc (ORLY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24.27 | -2.00250829222 | 1211.98 | 1224.1549 | 1174.5001 | 286572 | 1190.96096855 | CS |
| 4 | -51.78 | -4.17752462706 | 1239.49 | 1283.965 | 1174.5001 | 334150 | 1231.76400697 | CS |
| 12 | 7.71 | 0.653389830508 | 1180 | 1283.965 | 1143.29 | 335336 | 1214.7560984 | CS |
| 26 | 169.73 | 16.6732155838 | 1017.98 | 1283.965 | 1013.18 | 340122 | 1155.10314457 | CS |
| 52 | 238.82 | 25.1683546038 | 948.89 | 1283.965 | 914.5 | 369144 | 1091.97592903 | CS |
| 156 | 483.95 | 68.766340798 | 703.76 | 1283.965 | 562.9 | 442153 | 871.00306728 | CS |
| 260 | 749.21 | 170.857468643 | 438.5 | 1283.965 | 251.515 | 495614 | 680.37272882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 1185.8 | 5.88 | 0.50 | 1185.72 | 1191.4699 | 1180.6199 | 291023 |
| 1735601700 | 1179.92 | -17.43 | -1.46 | 1195.28 | 1196.71 | 1174.5001 | 371557 |
| 1735342500 | 1197.35 | -9.43 | -0.78 | 1195.97 | 1210.31 | 1192.31 | 217126 |
| 1735256100 | 1206.78 | -14.87 | -1.22 | 1211.98 | 1224.1549 | 1206.31 | 266583 |
| 1735077840 | 1221.65 | 14.39 | 1.19 | 1206.53 | 1231.7973 | 1206.53 | 147119 |
| 1734996900 | 1207.26 | -11.85 | -0.97 | 1210.23 | 1210.345 | 1195.91 | 309176 |
| 1734737700 | 1219.1099 | 4.72 | 0.39 | 1204.04 | 1229.635 | 1202.74 | 861234 |
| 1734651300 | 1214.39 | -10.75 | -0.88 | 1225.14 | 1234.5 | 1212.98 | 401881 |
| 1734564900 | 1225.14 | -20.94 | -1.68 | 1242.09 | 1250.75 | 1224.22 | 328563 |
| 1734478500 | 1246.08 | -22.78 | -1.80 | 1268.8599 | 1274.5 | 1242.15 | 493345 |
| 1734392100 | 1268.8599 | -1.74 | -0.14 | 1268.01 | 1283.965 | 1266.98 | 392171 |
| 1734132900 | 1270.6 | 0.88 | 0.07 | 1267 | 1281.95 | 1264.145 | 203097 |
| 1734046500 | 1269.72 | 0.71 | 0.06 | 1270.3 | 1273.875 | 1255.465 | 230965 |
| 1733960100 | 1269.01 | 2.66 | 0.21 | 1266.35 | 1275.8 | 1261.925 | 274352 |
| 1733873700 | 1266.35 | 11.45 | 0.91 | 1255.85 | 1273.595 | 1251.865 | 320534 |
| 1733787300 | 1254.9 | -2.88 | -0.23 | 1258.66 | 1265.52 | 1240.23 | 312542 |
| 1733528100 | 1257.78 | 22.97 | 1.86 | 1236.45 | 1260.04 | 1236.45 | 317158 |
| 1733441700 | 1234.81 | -8.11 | -0.65 | 1239.49 | 1245.73 | 1226.78 | 276268 |
| 1733355300 | 1242.92 | -5.07 | -0.41 | 1241.41 | 1253.06 | 1239.49 | 257102 |
| 1733268900 | 1247.99 | 1.17 | 0.09 | 1250.5 | 1252.5 | 1237.63 | 263585 |
| 1733182500 | 1246.82 | 3.6 | 0.29 | 1243.22 | 1255.4 | 1240.3599 | 424282 |
| 1732917840 | 1243.22 | -0.79 | -0.06 | 1239.67 | 1251.01 | 1239.67 | 149427 |
| 1732750500 | 1244.01 | -0.21 | -0.02 | 1246 | 1249.8599 | 1235.91 | 214890 |
| 1732664100 | 1244.22 | 5.46 | 0.44 | 1234.2 | 1245.54 | 1223.04 | 375077 |
| 1732577700 | 1238.76 | 11.39 | 0.93 | 1239.92 | 1253.02 | 1234.83 | 519919 |
| 1732318500 | 1227.3699 | 22.63 | 1.88 | 1216.79 | 1228.81 | 1213.98 | 338576 |
| 1732232100 | 1204.74 | 15.87 | 1.33 | 1206.43 | 1206.43 | 1189.22 | 344164 |
| 1732145700 | 1188.8699 | -11.72 | -0.98 | 1200.59 | 1202.49 | 1183.096 | 405949 |
| 1732059300 | 1200.59 | -16.08 | -1.32 | 1213.19 | 1213.2199 | 1197.58 | 222597 |
| 1731972900 | 1216.67 | 3.3 | 0.27 | 1207.3599 | 1222.16 | 1207.3599 | 396733 |
| 1731713700 | 1213.3699 | -11.03 | -0.90 | 1226.7 | 1228.79 | 1210.6 | 437128 |
| 1731627300 | 1224.4 | -14.38 | -1.16 | 1240.25 | 1255.3 | 1220.76 | 414452 |
| 1731540900 | 1238.78 | 1.93 | 0.16 | 1233.5 | 1252.535 | 1233.5 | 287445 |
| 1731454500 | 1236.85 | 8.33 | 0.68 | 1234.92 | 1244.5 | 1228.25 | 298353 |
| 1731368100 | 1228.52 | 10.82 | 0.89 | 1228.56 | 1241.29 | 1224.07 | 366211 |
| 1731108900 | 1217.7 | 3.19 | 0.26 | 1228.04 | 1233.795 | 1216.765 | 320697 |
| 1731022500 | 1214.51 | -19.64 | -1.59 | 1231.93 | 1231.93 | 1213.17 | 414669 |
| 1730936100 | 1234.15 | 71.82 | 6.18 | 1194.74 | 1239.6531 | 1194.74 | 549057 |
| 1730849700 | 1162.33 | 4.77 | 0.41 | 1157.56 | 1165.205 | 1153.72 | 260346 |
| 1730763300 | 1157.56 | 10.97 | 0.96 | 1151.69 | 1165.16 | 1151.27 | 358069 |
| 1730500500 | 1146.59 | -6.55 | -0.57 | 1146.44 | 1162.979 | 1143.29 | 496804 |
| 1730414100 | 1153.14 | -9.07 | -0.78 | 1161 | 1168.8 | 1151.05 | 472521 |
| 1730327700 | 1162.21 | -13.69 | -1.16 | 1171.3699 | 1185.2019 | 1157.97 | 328990 |
| 1730241300 | 1175.9 | -21.21 | -1.77 | 1195.55 | 1197.29 | 1175.53 | 470605 |
| 1730154900 | 1197.1099 | 1.89 | 0.16 | 1199.8699 | 1206.53 | 1192.23 | 351500 |
| 1729895700 | 1195.22 | -4.55 | -0.38 | 1208.26 | 1215.75 | 1193.69 | 238280 |
| 1729809300 | 1199.77 | 0.52 | 0.04 | 1181.9 | 1218.5 | 1175.4 | 430629 |
| 1729722900 | 1199.25 | -6.13 | -0.51 | 1200.67 | 1208.1 | 1195.4 | 494291 |
| 1729636500 | 1205.38 | -13.63 | -1.12 | 1199.35 | 1211.69 | 1194 | 293290 |
| 1729550100 | 1219.01 | 8.05 | 0.66 | 1214.46 | 1221.18 | 1208.9401 | 267772 |
| 1729290900 | 1210.96 | 6.74 | 0.56 | 1208.79 | 1218.14 | 1203.845 | 227203 |
| 1729204500 | 1204.22 | 5.32 | 0.44 | 1199.09 | 1207.22 | 1193.75 | 177082 |
| 1729118100 | 1198.9 | 8.9 | 0.75 | 1184.73 | 1203.45 | 1183.93 | 282053 |
| 1729031700 | 1190 | -12.59 | -1.05 | 1203.42 | 1221.0482 | 1183.58 | 355314 |
| 1728945300 | 1202.59 | 15.06 | 1.27 | 1185.16 | 1203.95 | 1182.315 | 207475 |
| 1728686100 | 1187.53 | 16.17 | 1.38 | 1178.94 | 1190.32 | 1175.3699 | 176544 |
| 1728599700 | 1171.3599 | -5.8 | -0.49 | 1180 | 1184.1199 | 1165.21 | 207126 |
| 1728513300 | 1177.16 | 9.63 | 0.82 | 1169 | 1186.91 | 1163.9573 | 259513 |
| 1728426900 | 1167.53 | 16.11 | 1.40 | 1151.42 | 1169.59 | 1145.74 | 245397 |
| 1728340500 | 1151.42 | -3.48 | -0.30 | 1153.49 | 1171.39 | 1147.74 | 249368 |
| 1728081300 | 1154.9 | 5.59 | 0.49 | 1153.22 | 1158.63 | 1141.47 | 257242 |
| 1727994900 | 1149.31 | -5.61 | -0.49 | 1147.56 | 1151.91 | 1138.89 | 189652 |
| 1727908500 | 1154.92 | -7.07 | -0.61 | 1161.3599 | 1167.05 | 1152.635 | 230260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
