O Reilly Automotive Inc (ORLY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.645 | 0.0579207787426 | 1113.59 | 1145.91 | 1107.3 | 309633 | 1127.47368075 | CS |
| 4 | -15.085 | -1.33575957213 | 1129.32 | 1149 | 1096.6 | 304326 | 1128.19164658 | CS |
| 12 | 59.575 | 5.64873987825 | 1054.66 | 1149 | 1008.55 | 348946 | 1095.22303893 | CS |
| 26 | -7.345 | -0.654879723248 | 1121.58 | 1169.1099 | 947.49 | 379850 | 1063.74001914 | CS |
| 52 | 188.975 | 20.4239889328 | 925.26 | 1169.1099 | 860.1 | 387097 | 1020.86471705 | CS |
| 156 | 518.795 | 87.1280061803 | 595.44 | 1169.1099 | 562.9 | 448607 | 827.49222612 | CS |
| 260 | 723.745 | 185.342774463 | 390.49 | 1169.1099 | 251.515 | 501132 | 647.85945573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 1133.19 | 5.27 | 0.47 | 1131.27 | 1142.63 | 1127.3599 | 306334 |
| 1726612500 | 1127.92 | -2.8 | -0.25 | 1129.3599 | 1137.425 | 1123.065 | 283811 |
| 1726526100 | 1130.72 | 5.24 | 0.47 | 1134.64 | 1143.05 | 1120.65 | 363589 |
| 1726266900 | 1125.48 | 5.55 | 0.50 | 1118.3599 | 1131.4849 | 1116.97 | 221043 |
| 1726180500 | 1119.93 | 7.3 | 0.66 | 1116.9799 | 1122.665 | 1107.3 | 345969 |
| 1726094100 | 1112.63 | -16.8 | -1.49 | 1129.71 | 1129.71 | 1096.6 | 445201 |
| 1726007700 | 1129.43 | 5.41 | 0.48 | 1118.2 | 1133.15 | 1118.2 | 229224 |
| 1725921300 | 1124.02 | 4.84 | 0.43 | 1123.98 | 1135.05 | 1116.71 | 242956 |
| 1725662100 | 1119.18 | -18.41 | -1.62 | 1141.65 | 1140.725 | 1117.33 | 322397 |
| 1725575700 | 1137.59 | -0.14 | -0.01 | 1128.81 | 1138.6199 | 1117.8 | 436565 |
| 1725489300 | 1137.73 | 0.92 | 0.08 | 1140.17 | 1142.855 | 1125.675 | 221899 |
| 1725402900 | 1136.81 | 6.84 | 0.61 | 1132.32 | 1139.94 | 1122.85 | 396515 |
| 1725057300 | 1129.97 | -8.5 | -0.75 | 1138.26 | 1141.21 | 1119.08 | 354362 |
| 1724970900 | 1138.47 | -0.23 | -0.02 | 1143.27 | 1148.89 | 1131.8 | 305806 |
| 1724884500 | 1138.7 | 10.97 | 0.97 | 1123.82 | 1149 | 1123.82 | 298735 |
| 1724798100 | 1127.73 | 7.45 | 0.67 | 1122.04 | 1128.18 | 1116.76 | 215115 |
| 1724711700 | 1120.28 | 3.71 | 0.33 | 1116.6 | 1124.705 | 1115.75 | 212996 |
| 1724452500 | 1116.57 | -11.1 | -0.98 | 1132.6199 | 1138.82 | 1111.99 | 256517 |
| 1724366100 | 1127.67 | -10.49 | -0.92 | 1129.32 | 1140.23 | 1122.01 | 284282 |
| 1724279700 | 1138.16 | 11.59 | 1.03 | 1130.95 | 1143.54 | 1126.93 | 269739 |
| 1724193300 | 1126.57 | 5.07 | 0.45 | 1121 | 1132.98 | 1116.05 | 291281 |
| 1724106900 | 1121.5 | 1.98 | 0.18 | 1122.81 | 1122.81 | 1109.04 | 232232 |
| 1723847700 | 1119.52 | 3.63 | 0.33 | 1117.8599 | 1125.75 | 1113.91 | 248509 |
| 1723761300 | 1115.89 | -13.33 | -1.18 | 1135 | 1140 | 1106.225 | 338201 |
| 1723674900 | 1129.22 | 14.5 | 1.30 | 1110.31 | 1131.355 | 1110.31 | 382113 |
| 1723588500 | 1114.72 | -6.35 | -0.57 | 1119.3 | 1124.385 | 1110.08 | 319888 |
| 1723502100 | 1121.07 | -3.34 | -0.30 | 1120.6199 | 1125.475 | 1110.41 | 387408 |
| 1723242900 | 1124.41 | 3.51 | 0.31 | 1117.03 | 1126.43 | 1111.27 | 208590 |
| 1723156500 | 1120.9 | 11.85 | 1.07 | 1109.07 | 1129.35 | 1105.38 | 281250 |
| 1723070100 | 1109.05 | -2.25 | -0.20 | 1109.01 | 1131.675 | 1106.97 | 361323 |
| 1722983700 | 1111.3 | 5.78 | 0.52 | 1098.78 | 1129.005 | 1098.78 | 423112 |
| 1722897300 | 1105.52 | -31.5 | -2.77 | 1143.125 | 1143.125 | 1101.305 | 436619 |
| 1722638100 | 1137.02 | 3.62 | 0.32 | 1135.3599 | 1138.77 | 1107.9 | 471400 |
| 1722551700 | 1133.4 | 7.06 | 0.63 | 1130.8 | 1140.84 | 1123.2 | 337912 |
| 1722465300 | 1126.34 | -14.56 | -1.28 | 1147.38 | 1147.38 | 1123.22 | 505036 |
| 1722378900 | 1140.9 | 22.71 | 2.03 | 1118.5 | 1143.51 | 1116.67 | 421450 |
| 1722292500 | 1118.19 | 7.88 | 0.71 | 1119.72 | 1121.54 | 1104.905 | 325869 |
| 1722033300 | 1110.31 | 17.4 | 1.59 | 1094.24 | 1124.45 | 1091.09 | 549950 |
| 1721946900 | 1092.91 | 42.2 | 4.02 | 1072.68 | 1112.18 | 1056.56 | 851027 |
| 1721860500 | 1050.71 | 1.7 | 0.16 | 1051.08 | 1061.59 | 1046.165 | 548971 |
| 1721774100 | 1049.01 | -7.14 | -0.68 | 1050.6099 | 1061.955 | 1046.75 | 328113 |
| 1721687700 | 1056.15 | 13.29 | 1.27 | 1049 | 1064.545 | 1049 | 303883 |
| 1721428500 | 1042.8599 | 14.77 | 1.44 | 1029.98 | 1046.72 | 1029.825 | 374481 |
| 1721342100 | 1028.09 | -15.54 | -1.49 | 1041.68 | 1051.9 | 1026.615 | 369546 |
| 1721255700 | 1043.63 | 0.11 | 0.01 | 1045.14 | 1056.73 | 1042.3 | 329579 |
| 1721169300 | 1043.52 | 1.11 | 0.11 | 1046.08 | 1054.59 | 1038.32 | 272956 |
| 1721082900 | 1042.41 | 2.3 | 0.22 | 1032.8599 | 1052.938 | 1030.66 | 302691 |
| 1720823700 | 1040.1099 | 7.12 | 0.69 | 1035.93 | 1055.67 | 1032.955 | 367444 |
| 1720737300 | 1032.99 | 4.8 | 0.47 | 1023.82 | 1043.16 | 1023.82 | 430558 |
| 1720650900 | 1028.19 | 12.57 | 1.24 | 1019.09 | 1031.52 | 1014.68 | 290436 |
| 1720564500 | 1015.62 | -7.17 | -0.70 | 1020.25 | 1023.87 | 1013.18 | 243073 |
| 1720478100 | 1022.79 | -4.03 | -0.39 | 1022.09 | 1033.05 | 1018.23 | 257146 |
| 1720218900 | 1026.82 | 6.28 | 0.62 | 1024.41 | 1029.5791 | 1015.84 | 305009 |
| 1720040640 | 1020.54 | -16.52 | -1.59 | 1033.39 | 1038.33 | 1014.925 | 254955 |
| 1719959700 | 1037.06 | 20.74 | 2.04 | 1017.98 | 1037.8 | 1013.89 | 377872 |
| 1719873300 | 1016.32 | -39.74 | -3.76 | 1050.07 | 1050.56 | 1008.55 | 542632 |
| 1719614100 | 1056.06 | -1.36 | -0.13 | 1053.14 | 1068.5337 | 1049.2449 | 585662 |
| 1719527700 | 1057.42 | 6.57 | 0.63 | 1054.66 | 1057.8 | 1046.6099 | 331123 |
| 1719441300 | 1050.85 | -6.94 | -0.66 | 1048 | 1055.04 | 1043.77 | 402492 |
| 1719354900 | 1057.79 | -25.73 | -2.37 | 1086.13 | 1080.685 | 1051.89 | 452726 |
| 1719268500 | 1083.52 | 1.73 | 0.16 | 1086.45 | 1086.45 | 1074.78 | 363265 |
| 1719009300 | 1081.79 | 1.22 | 0.11 | 1085.9 | 1091.22 | 1077.4 | 664980 |
| 1718922900 | 1080.57 | 23.92 | 2.26 | 1059.5 | 1083.2449 | 1059.5 | 724284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
