Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ORLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1,101.06 | 6.26 | 0.57% | 1,105.08 | 1,112.3699 | 1,095.07 | 284,256 |
| Apr 17 2024 | 1,094.80 | 5.29 | 0.49% | 1,103.19 | 1,103.2992 | 1,091.14 | 328,058 |
| Apr 16 2024 | 1,089.51 | 20.24 | 1.89% | 1,073.31 | 1,095.00 | 1,073.26 | 539,395 |
| Apr 15 2024 | 1,069.27 | -7.22 | -0.67% | 1,093.74 | 1,097.99 | 1,068.71 | 324,874 |
| Apr 12 2024 | 1,076.49 | -6.51 | -0.60% | 1,077.00 | 1,082.50 | 1,072.175 | 263,187 |
| Apr 11 2024 | 1,083.00 | -10.10 | -0.92% | 1,094.88 | 1,094.88 | 1,076.825 | 299,607 |
| Apr 10 2024 | 1,093.10 | -2.64 | -0.24% | 1,090.97 | 1,096.54 | 1,086.83 | 221,257 |
| Apr 09 2024 | 1,095.74 | -11.50 | -1.04% | 1,113.80 | 1,118.21 | 1,089.305 | 290,107 |
| Apr 08 2024 | 1,107.24 | -10.32 | -0.92% | 1,117.56 | 1,120.41 | 1,105.91 | 246,882 |
| Apr 05 2024 | 1,117.56 | 17.93 | 1.63% | 1,102.98 | 1,121.21 | 1,102.98 | 280,132 |
| Apr 04 2024 | 1,099.63 | -33.32 | -2.94% | 1,133.75 | 1,134.02 | 1,098.74 | 307,947 |
| Apr 03 2024 | 1,132.95 | -7.26 | -0.64% | 1,139.97 | 1,149.2349 | 1,132.21 | 281,801 |
| Apr 02 2024 | 1,140.21 | 9.93 | 0.88% | 1,135.09 | 1,142.04 | 1,131.40 | 325,577 |
| Apr 01 2024 | 1,130.28 | 1.40 | 0.12% | 1,128.00 | 1,133.77 | 1,122.50 | 236,819 |
| Mar 28 2024 | 1,128.88 | -6.64 | -0.58% | 1,140.97 | 1,142.72 | 1,125.63 | 292,988 |
| Mar 27 2024 | 1,135.52 | 0.74 | 0.07% | 1,143.80 | 1,144.46 | 1,123.48 | 369,085 |
| Mar 26 2024 | 1,134.78 | -2.29 | -0.20% | 1,131.48 | 1,140.64 | 1,123.8599 | 353,029 |
| Mar 25 2024 | 1,137.07 | -30.46 | -2.61% | 1,164.74 | 1,165.15 | 1,136.43 | 350,191 |
| Mar 22 2024 | 1,167.53 | 4.59 | 0.39% | 1,162.94 | 1,168.595 | 1,155.88 | 273,591 |
| Mar 21 2024 | 1,162.94 | 17.65 | 1.54% | 1,149.6099 | 1,169.1099 | 1,144.14 | 427,742 |
| Mar 20 2024 | 1,145.29 | 10.66 | 0.94% | 1,141.24 | 1,145.73 | 1,136.1099 | 296,977 |
| Mar 19 2024 | 1,134.63 | 20.80 | 1.87% | 1,121.58 | 1,136.27 | 1,121.00 | 263,937 |
| Mar 18 2024 | 1,113.83 | 0.65 | 0.06% | 1,122.57 | 1,125.34 | 1,111.55 | 325,275 |
| Mar 15 2024 | 1,113.18 | -3.72 | -0.33% | 1,116.00 | 1,121.99 | 1,110.40 | 533,737 |
| Mar 14 2024 | 1,116.90 | 15.50 | 1.41% | 1,105.00 | 1,118.10 | 1,100.72 | 374,212 |
| Mar 13 2024 | 1,101.40 | 6.80 | 0.62% | 1,093.92 | 1,105.465 | 1,088.50 | 268,120 |
| Mar 12 2024 | 1,094.60 | 8.47 | 0.78% | 1,086.00 | 1,098.46 | 1,084.00 | 309,278 |
| Mar 11 2024 | 1,086.13 | 1.93 | 0.18% | 1,089.49 | 1,089.49 | 1,071.57 | 229,529 |
| Mar 08 2024 | 1,084.20 | -5.23 | -0.48% | 1,083.94 | 1,095.00 | 1,078.88 | 316,666 |
| Mar 07 2024 | 1,089.43 | 7.78 | 0.72% | 1,090.45 | 1,096.6845 | 1,086.00 | 264,266 |
| Mar 06 2024 | 1,081.65 | 1.98 | 0.18% | 1,079.67 | 1,089.71 | 1,074.98 | 333,946 |
| Mar 05 2024 | 1,079.67 | 1.69 | 0.16% | 1,082.05 | 1,084.8599 | 1,077.415 | 310,559 |
| Mar 04 2024 | 1,077.98 | -7.47 | -0.69% | 1,088.06 | 1,090.79 | 1,072.84 | 321,597 |
| Mar 01 2024 | 1,085.45 | -1.97 | -0.18% | 1,085.71 | 1,090.53 | 1,082.13 | 233,550 |
| Feb 29 2024 | 1,087.42 | -5.54 | -0.51% | 1,098.95 | 1,098.95 | 1,078.145 | 422,869 |
| Feb 28 2024 | 1,092.96 | 11.21 | 1.04% | 1,080.00 | 1,093.99 | 1,074.8699 | 336,725 |
| Feb 27 2024 | 1,081.75 | 19.68 | 1.85% | 1,069.20 | 1,083.57 | 1,058.84 | 354,776 |
| Feb 26 2024 | 1,062.07 | 4.05 | 0.38% | 1,058.90 | 1,068.80 | 1,056.185 | 338,575 |
| Feb 23 2024 | 1,058.02 | 3.21 | 0.30% | 1,053.93 | 1,066.115 | 1,053.74 | 223,840 |
| Feb 22 2024 | 1,054.81 | 15.04 | 1.45% | 1,042.00 | 1,058.913 | 1,042.00 | 305,683 |
| Feb 21 2024 | 1,039.77 | 4.14 | 0.40% | 1,039.1199 | 1,047.50 | 1,033.20 | 259,918 |
| Feb 20 2024 | 1,035.63 | -15.42 | -1.47% | 1,050.73 | 1,056.14 | 1,032.76 | 413,697 |
| Feb 16 2024 | 1,051.05 | 3.15 | 0.30% | 1,055.23 | 1,060.51 | 1,041.99 | 443,125 |
| Feb 15 2024 | 1,047.90 | -1.40 | -0.13% | 1,050.98 | 1,057.20 | 1,037.03 | 406,178 |
| Feb 14 2024 | 1,049.30 | 10.04 | 0.97% | 1,035.00 | 1,050.60 | 1,034.63 | 515,204 |
| Feb 13 2024 | 1,039.26 | 12.87 | 1.25% | 1,025.00 | 1,041.72 | 1,025.00 | 486,990 |
| Feb 12 2024 | 1,026.39 | 0.57 | 0.06% | 1,025.70 | 1,027.28 | 1,016.86 | 408,134 |
| Feb 09 2024 | 1,025.82 | 4.99 | 0.49% | 1,025.89 | 1,041.33 | 1,021.75 | 552,848 |
| Feb 08 2024 | 1,020.83 | -46.19 | -4.33% | 1,010.50 | 1,069.415 | 1,009.29 | 810,174 |
| Feb 07 2024 | 1,067.02 | 15.16 | 1.44% | 1,055.71 | 1,074.038 | 1,050.48 | 604,971 |
| Feb 06 2024 | 1,051.8599 | -3.76 | -0.36% | 1,054.6199 | 1,057.56 | 1,045.865 | 292,004 |
| Feb 05 2024 | 1,055.6199 | 8.31 | 0.79% | 1,043.75 | 1,057.225 | 1,040.64 | 342,597 |
| Feb 02 2024 | 1,047.31 | 5.56 | 0.53% | 1,037.00 | 1,054.57 | 1,034.91 | 314,718 |
| Feb 01 2024 | 1,041.75 | 18.70 | 1.83% | 1,031.1099 | 1,042.06 | 1,021.29 | 278,002 |
| Jan 31 2024 | 1,023.05 | -18.07 | -1.74% | 1,036.82 | 1,045.8542 | 1,022.44 | 330,866 |
| Jan 30 2024 | 1,041.1199 | 11.11 | 1.08% | 1,030.00 | 1,047.4512 | 1,027.15 | 256,862 |
| Jan 29 2024 | 1,030.01 | 7.50 | 0.73% | 1,024.06 | 1,032.64 | 1,017.20 | 255,886 |
| Jan 26 2024 | 1,022.51 | -1.53 | -0.15% | 1,013.51 | 1,028.92 | 1,013.51 | 268,003 |
| Jan 25 2024 | 1,024.04 | 5.59 | 0.55% | 1,023.92 | 1,024.38 | 1,013.51 | 340,191 |
| Jan 24 2024 | 1,018.45 | -6.87 | -0.67% | 1,025.00 | 1,025.51 | 1,010.025 | 370,809 |
| Jan 23 2024 | 1,025.32 | -10.62 | -1.03% | 1,037.50 | 1,039.83 | 1,011.44 | 473,434 |
| Jan 22 2024 | 1,035.94 | 7.84 | 0.76% | 1,028.6099 | 1,039.1592 | 1,017.9675 | 362,163 |
