OReilly Automotive Inc (ORLY34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.65 | 15.2737752161 | 17.35 | 20 | 17.35 | 515 | 18.28508738 | DR |
| 4 | 3.79 | 23.3806292412 | 16.21 | 20 | 16.05 | 883 | 17.25590255 | DR |
| 12 | 1.58 | 8.5776330076 | 18.42 | 20 | 16.05 | 639 | 17.19330662 | DR |
| 26 | 5.02 | 33.5113484646 | 14.98 | 20 | 14.4 | 506 | 17.21201954 | DR |
| 52 | 5.52 | 38.1215469613 | 14.48 | 20 | 13.87 | 1567 | 15.48060463 | DR |
| 156 | 10.87339267 | 119.139481703 | 9.12660733 | 20 | 9.12660733 | 1829 | 14.50523577 | DR |
| 260 | 15.32600883 | 327.89982421 | 4.67399117 | 20 | 4.67399117 | 1647 | 13.61561901 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 18.89 | 0.64 | 3.51 | 18.79 | 18.89 | 18.79 | 200 |
| 1718832540 | 18.25 | -0.33 | -1.78 | 18.43 | 18.43 | 18.25 | 1500 |
| 1718746200 | 18.58 | 0.52 | 2.88 | 18.58 | 18.58 | 18.58 | 600 |
| 1718659800 | 18.06 | 0.7 | 4.03 | 18.06 | 18.06 | 18.06 | 13 |
| 1718400600 | 17.36 | -0.25 | -1.42 | 17.35 | 17.36 | 17.35 | 262 |
| 1718314200 | 17.61 | 0 | 0.00 | 17.61 | 17.61 | 17.61 | 0 |
| 1718227800 | 17.61 | 0.31 | 1.79 | 17.4 | 17.61 | 17.4 | 2462 |
| 1718141400 | 17.3 | 0.49 | 2.91 | 16.98 | 17.3 | 16.98 | 1546 |
| 1718055000 | 16.81 | 0.09 | 0.54 | 16.84 | 16.84 | 16.81 | 2060 |
| 1717795800 | 16.719999 | 0.14 | 0.84 | 16.75 | 16.75 | 16.719999 | 552 |
| 1717709340 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 0 |
| 1717622940 | 16.579999 | 0.25 | 1.53 | 16.579999 | 16.579999 | 16.579999 | 700 |
| 1717536600 | 16.329999 | 0.25 | 1.55 | 16.329999 | 16.329999 | 16.329999 | 1 |
| 1717450200 | 16.079999 | 0.03 | 0.19 | 16.079999 | 16.079999 | 16.079999 | 1 |
| 1717190940 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1717018140 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1716931740 | 16.05 | -0.39 | -2.37 | 16.21 | 16.21 | 16.05 | 1576 |
| 1716845400 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1716586200 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1716499800 | 16.44 | 0.04 | 0.24 | 16.44 | 16.44 | 16.44 | 2 |
| 1716413400 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1716327000 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1716240600 | 16.399999 | -0.17 | -1.03 | 16.41 | 16.41 | 16.399999 | 2002 |
| 1715981400 | 16.57 | 0 | 0.00 | 16.57 | 16.57 | 16.57 | 0 |
| 1715895000 | 16.57 | -0.17 | -1.02 | 16.57 | 16.57 | 16.57 | 1500 |
| 1715808600 | 16.739999 | -0.17 | -1.01 | 16.84 | 16.9 | 16.739999 | 6225 |
| 1715722200 | 16.91 | 0 | 0.00 | 16.91 | 16.91 | 16.91 | 0 |
| 1715635800 | 16.91 | -0.22 | -1.28 | 16.91 | 16.91 | 16.91 | 8 |
| 1715376540 | 17.13 | 0 | 0.00 | 17.13 | 17.13 | 17.13 | 0 |
| 1715290140 | 17.13 | 0.4 | 2.39 | 17.13 | 17.13 | 17.13 | 300 |
| 1715203800 | 16.73 | 0.05 | 0.30 | 16.73 | 16.73 | 16.73 | 50 |
| 1715117400 | 16.68 | 0.06 | 0.36 | 16.68 | 16.68 | 16.68 | 350 |
| 1715031000 | 16.62 | 0.04 | 0.24 | 16.579999 | 16.62 | 16.579999 | 32 |
| 1714771800 | 16.579999 | -0.02 | -0.12 | 16.579999 | 16.579999 | 16.579999 | 1 |
| 1714685400 | 16.6 | -0.46 | -2.70 | 16.94 | 16.94 | 16.579999 | 8 |
| 1714512600 | 17.06 | -0.2 | -1.16 | 17.06 | 17.06 | 17.06 | 2 |
| 1714426200 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1714167000 | 17.26 | -0.24 | -1.37 | 17.27 | 17.27 | 17.26 | 122 |
| 1714080540 | 17.5 | -0.76 | -4.16 | 17.76 | 17.76 | 17.26 | 461 |
| 1713994200 | 18.26 | 0.02 | 0.11 | 18.26 | 18.26 | 18.26 | 1 |
| 1713907800 | 18.24 | -0.02 | -0.11 | 17.89 | 18.24 | 17.89 | 12 |
| 1713821400 | 18.26 | 0 | 0.00 | 18.26 | 18.26 | 18.26 | 0 |
| 1713562200 | 18.26 | -0.43 | -2.30 | 18.21 | 18.26 | 18.19 | 718 |
| 1713475800 | 18.69 | 0.13 | 0.70 | 18.68 | 18.69 | 18.68 | 302 |
| 1713389340 | 18.56 | 0 | 0.00 | 18.56 | 18.56 | 18.56 | 0 |
| 1713302940 | 18.56 | 0.76 | 4.27 | 18.56 | 18.56 | 18.56 | 280 |
| 1713216600 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1712957400 | 17.8 | -0.06 | -0.34 | 17.84 | 17.84 | 17.8 | 103 |
| 1712870940 | 17.86 | 0.16 | 0.90 | 17.82 | 17.86 | 17.82 | 300 |
| 1712784540 | 17.7 | 0.04 | 0.23 | 17.7 | 17.7 | 17.7 | 60 |
| 1712698140 | 17.66 | -0.51 | -2.81 | 17.66 | 17.66 | 17.66 | 250 |
| 1712611740 | 18.17 | -0.13 | -0.71 | 18.2 | 18.2 | 18.17 | 150 |
| 1712352600 | 18.3 | 0.37 | 2.06 | 18.3 | 18.3 | 18.3 | 150 |
| 1712266140 | 17.93 | -0.69 | -3.71 | 17.94 | 17.98 | 17.93 | 552 |
| 1712179740 | 18.62 | 0.03 | 0.16 | 18.86 | 18.86 | 18.62 | 501 |
| 1712093400 | 18.59 | 0.17 | 0.92 | 18.52 | 18.59 | 18.52 | 856 |
| 1712006940 | 18.42 | 0.06 | 0.33 | 18.42 | 18.42 | 18.42 | 60 |
| 1711661400 | 18.36 | 0.34 | 1.89 | 18.32 | 18.36 | 18.32 | 360 |
| 1711574940 | 18.02 | -0.32 | -1.74 | 18.02 | 18.02 | 18.02 | 300 |
| 1711488540 | 18.34 | -0.08 | -0.43 | 18.34 | 18.34 | 18.34 | 4 |
| 1711402140 | 18.42 | -0.4 | -2.13 | 18.66 | 18.66 | 18.42 | 600 |
| 1711143000 | 18.82 | 0.12 | 0.64 | 18.82 | 18.82 | 18.82 | 587 |
| 1711056600 | 18.7 | 0.28 | 1.52 | 18.5 | 18.7 | 18.5 | 1120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
