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 | 83.1412 | 7.91007344826 | 1051.08 | 1147.38 | 1046.165 | 539453 | 1098.42147054 | CS |
| 4 | 100.8312 | 9.75732298551 | 1033.39 | 1147.38 | 1013.18 | 375112 | 1059.53909557 | CS |
| 12 | 109.7212 | 10.7097315764 | 1024.5 | 1147.38 | 947.49 | 426231 | 1025.12782932 | CS |
| 26 | 97.4012 | 9.39422464844 | 1036.82 | 1169.1099 | 947.49 | 391619 | 1049.4089525 | CS |
| 52 | 206.6212 | 22.2748167313 | 927.6 | 1169.1099 | 860.1 | 389806 | 998.49703732 | CS |
| 156 | 529.6712 | 87.6141262096 | 604.55 | 1169.1099 | 562.9 | 452106 | 808.04901129 | CS |
| 260 | 752.1112 | 196.831069587 | 382.11 | 1169.1099 | 251.515 | 507023 | 630.54201802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1050.71 | 1112.18 | 1050.25 | 881217 |
| 1721860500 | 1050.71 | 1.7 | 0.16 | 1051.08 | 1061.59 | 1040 | 556175 |
| 1721774100 | 1049.01 | -8.09 | -0.77 | 1050.6099 | 1061.955 | 1046.75 | 328113 |
| 1721687700 | 1057.1 | 14.24 | 1.37 | 1049 | 1064.545 | 1049 | 431963 |
| 1721428500 | 1042.8599 | 14.77 | 1.44 | 1029.64 | 1046.72 | 1028.44 | 392769 |
| 1721342100 | 1028.09 | -15.54 | -1.49 | 1041.68 | 1051.9 | 1026.615 | 369546 |
| 1721255700 | 1043.63 | 0.11 | 0.01 | 1045.6099 | 1056.73 | 1042.3 | 334339 |
| 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 | 1021 | 440213 |
| 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 | -41.1 | -3.89 | 1050.07 | 1050.56 | 1008.55 | 542632 |
| 1719614100 | 1057.42 | 0 | 0.00 | 1057.42 | 1057.42 | 1057.42 | 0 |
| 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 |
| 1718750100 | 1056.65 | 13.4 | 1.28 | 1044.08 | 1058.9156 | 1042.065 | 385613 |
| 1718663700 | 1043.25 | 35.94 | 3.57 | 1007.02 | 1047.69 | 1004.06 | 649235 |
| 1718404500 | 1007.31 | 11.53 | 1.16 | 995 | 1007.42 | 988.86 | 539047 |
| 1718318100 | 995.78 | -8.46 | -0.84 | 1001.04 | 1003.89 | 992.37 | 450754 |
| 1718231700 | 1004.24 | 4.21 | 0.42 | 996.92 | 1016.15 | 989.91 | 492260 |
| 1718145300 | 1000.03 | 24.89 | 2.55 | 978.68 | 1002.9 | 975.95 | 634237 |
| 1718058900 | 975.14 | -3.56 | -0.36 | 980.93 | 982.61 | 969.7 | 354817 |
| 1717799700 | 978.7 | -3.72 | -0.38 | 985.06 | 988.1828 | 975.02 | 352198 |
| 1717713300 | 982.42 | 5.56 | 0.57 | 982.47 | 992.32 | 980.96 | 544163 |
| 1717626900 | 976.86 | 6.56 | 0.68 | 968.2 | 977.39 | 964.705 | 676629 |
| 1717540500 | 970.3 | 13.69 | 1.43 | 950.6 | 971.62 | 950.6 | 304357 |
| 1717454100 | 956.61 | -6.65 | -0.69 | 961.95 | 965.2 | 954 | 439338 |
| 1717194900 | 963.26 | -0.38 | -0.04 | 967.54 | 972.83 | 959.71 | 770107 |
| 1717108500 | 963.64 | 5.74 | 0.60 | 958.99 | 974.62 | 956.375 | 396856 |
| 1717022100 | 957.9 | 0.39 | 0.04 | 951.44 | 959.72 | 947.49 | 429233 |
| 1716935700 | 957.51 | -29.45 | -2.98 | 983.51 | 983.83 | 956.55 | 477398 |
| 1716590100 | 986.96 | 11.09 | 1.14 | 977.2 | 990.67 | 977.2 | 338712 |
| 1716503700 | 975.87 | -15.57 | -1.57 | 991 | 994.695 | 973.42 | 526119 |
| 1716417300 | 991.44 | -4.15 | -0.42 | 999.47 | 1001.05 | 988.15 | 312545 |
| 1716330900 | 995.59 | 0.26 | 0.03 | 999.06 | 1004.05 | 990.02 | 324665 |
| 1716244500 | 995.33 | -16.73 | -1.65 | 1012.35 | 1012.35 | 993.68 | 397382 |
| 1715985300 | 1012.06 | 6.08 | 0.60 | 1005.98 | 1012.69 | 1004.175 | 401900 |
| 1715898900 | 1005.98 | -4.4 | -0.44 | 1007.68 | 1012.21 | 1000.395 | 310570 |
| 1715812500 | 1010.38 | 3.61 | 0.36 | 1014.22 | 1019.67 | 1007.36 | 355286 |
| 1715726100 | 1006.77 | -5.98 | -0.59 | 1012.05 | 1012.05 | 990.115 | 587740 |
| 1715639700 | 1012.75 | -6.58 | -0.65 | 1026.26 | 1026.26 | 1008.0418 | 478130 |
| 1715380500 | 1019.33 | -11.39 | -1.11 | 1026.6199 | 1032.96 | 1013.1177 | 330261 |
| 1715294100 | 1030.72 | 10.38 | 1.02 | 1023.75 | 1033.7449 | 1020.19 | 245327 |
| 1715207700 | 1020.34 | -0.37 | -0.04 | 1024.5 | 1030.77 | 1020.32 | 282157 |
| 1715121300 | 1020.71 | 4.62 | 0.45 | 1016.09 | 1022.92 | 1012.92 | 396748 |
| 1715034900 | 1016.09 | 3.14 | 0.31 | 1011.5 | 1019.365 | 1005.17 | 348345 |
| 1714775700 | 1012.95 | 6.72 | 0.67 | 1003.36 | 1019.49 | 1003.36 | 417974 |
| 1714689300 | 1006.23 | 1.12 | 0.11 | 1004.12 | 1009 | 1000.03 | 411072 |
| 1714602900 | 1005.11 | -8.15 | -0.80 | 1005.95 | 1018 | 1004.19 | 611005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
