OReilly Automotive Inc (OM6)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32 | 2.74324903558 | 1166.5 | 1275.5 | 1166.5 | 85 | 1233.30679157 | DE |
| 4 | -34.5 | -2.79805352798 | 1233 | 1338.5 | 1140 | 163 | 1256.1995104 | DE |
| 12 | 10 | 0.841396718553 | 1188.5 | 1338.5 | 1140 | 95 | 1253.25039536 | DE |
| 26 | 110 | 10.105649977 | 1088.5 | 1338.5 | 1047.5 | 71 | 1217.30506845 | DE |
| 52 | 198 | 19.7901049475 | 1000.5 | 1338.5 | 870.8 | 66 | 1101.46374469 | DE |
| 156 | 323.9 | 37.034072719 | 874.6 | 1338.5 | 816.8 | 62 | 1037.03082409 | DE |
| 260 | 323.9 | 37.034072719 | 874.6 | 1338.5 | 816.8 | 62 | 1037.03082409 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744835220 | 1198 | -52 | -4.16 | 1217 | 1229.5 | 1197.5 | 40 |
| 1744748820 | 1250 | 5.5 | 0.44 | 1260 | 1275.5 | 1229.5 | 39 |
| 1744662420 | 1244.5 | 23 | 1.88 | 1225.5 | 1257.5 | 1225 | 65 |
| 1744403220 | 1221.5 | -17.5 | -1.41 | 1211.5 | 1221.5 | 1197.5 | 143 |
| 1744316820 | 1239 | 6.5 | 0.53 | 1229 | 1239 | 1214 | 70 |
| 1744230420 | 1232.5 | 36.5 | 3.05 | 1166.5 | 1264 | 1166.5 | 110 |
| 1744144020 | 1196 | -21 | -1.73 | 1241 | 1260 | 1196 | 264 |
| 1744057620 | 1217 | -63.5 | -4.96 | 1221.5 | 1255 | 1140 | 966 |
| 1743798420 | 1280.5 | -28 | -2.14 | 1299.5 | 1321.5 | 1278 | 199 |
| 1743712020 | 1308.5 | -12 | -0.91 | 1267.5 | 1310 | 1215 | 252 |
| 1743625620 | 1320.5 | -4.5 | -0.34 | 1330 | 1330 | 1314.5 | 329 |
| 1743539220 | 1325 | -2.5 | -0.19 | 1328.5 | 1338.5 | 1320 | 82 |
| 1743452820 | 1327.5 | 30 | 2.31 | 1292 | 1336.5 | 1292 | 102 |
| 1743197220 | 1297.5 | -26.5 | -2.00 | 1315 | 1320 | 1295.5 | 57 |
| 1743110820 | 1324 | 41.5 | 3.24 | 1287.5 | 1324 | 1280.5 | 78 |
| 1743024420 | 1282.5 | 10.5 | 0.83 | 1275 | 1288.5 | 1273.5 | 247 |
| 1742938020 | 1272 | 9.5 | 0.75 | 1260 | 1273.5 | 1257.5 | 53 |
| 1742851620 | 1262.5 | 30.5 | 2.48 | 1240.5 | 1263.5 | 1240.5 | 48 |
| 1742592420 | 1232 | -5.5 | -0.44 | 1234.5 | 1239 | 1229.5 | 126 |
| 1742506020 | 1237.5 | 11.5 | 0.94 | 1236.5 | 1247 | 1225 | 32 |
| 1742419620 | 1226 | 6.5 | 0.53 | 1233 | 1233 | 1226 | 6 |
| 1742333220 | 1219.5 | -18 | -1.45 | 1232 | 1232.5 | 1219.5 | 14 |
| 1742246820 | 1237.5 | 16.5 | 1.35 | 1216.5 | 1237.5 | 1213.5 | 79 |
| 1741987620 | 1221 | 25.5 | 2.13 | 1204 | 1221 | 1191.5 | 69 |
| 1741901220 | 1195.5 | -3.5 | -0.29 | 1196.5 | 1203 | 1184 | 76 |
| 1741814820 | 1199 | -17 | -1.40 | 1214 | 1222.5 | 1190 | 76 |
| 1741728420 | 1216 | -20.5 | -1.66 | 1238.5 | 1244 | 1210 | 20 |
| 1741642020 | 1236.5 | 26 | 2.15 | 1206.5 | 1248.5 | 1199.5 | 99 |
| 1741382820 | 1210.5 | -18.5 | -1.51 | 1233 | 1233 | 1190 | 139 |
| 1741296420 | 1229 | -6.5 | -0.53 | 1234.5 | 1240 | 1221 | 88 |
| 1741210020 | 1235.5 | -39.5 | -3.10 | 1270 | 1280 | 1235.5 | 126 |
| 1741123620 | 1275 | -34.5 | -2.63 | 1302 | 1320 | 1275 | 119 |
| 1741037220 | 1309.5 | 4.5 | 0.34 | 1324.5 | 1326 | 1301.5 | 27 |
| 1740778020 | 1305 | 2.5 | 0.19 | 1297.5 | 1323 | 1297.5 | 147 |
| 1740691620 | 1302.5 | 31 | 2.44 | 1268.5 | 1305 | 1268.5 | 16 |
| 1740605220 | 1271.5 | 4 | 0.32 | 1284 | 1290 | 1271.5 | 23 |
| 1740518820 | 1267.5 | 15.5 | 1.24 | 1260 | 1267.5 | 1251.5 | 18 |
| 1740432420 | 1252 | 11 | 0.89 | 1252 | 1258.5 | 1244 | 47 |
| 1740173220 | 1241 | -5 | -0.40 | 1246.5 | 1260 | 1241 | 101 |
| 1740086820 | 1246 | -1.5 | -0.12 | 1244 | 1246 | 1233 | 35 |
| 1740000420 | 1247.5 | 6 | 0.48 | 1236 | 1260 | 1236 | 97 |
| 1739914020 | 1241.5 | -11 | -0.88 | 1253.5 | 1272.5 | 1231 | 126 |
| 1739827620 | 1252.5 | -7 | -0.56 | 1263.5 | 1264.5 | 1250.5 | 36 |
| 1739568420 | 1259.5 | -19 | -1.49 | 1273.5 | 1276 | 1258.5 | 23 |
| 1739482020 | 1278.5 | -3 | -0.23 | 1266.5 | 1285.5 | 1265.5 | 9 |
| 1739395620 | 1281.5 | 19 | 1.50 | 1279.5 | 1281.5 | 1272 | 8 |
| 1739309220 | 1262.5 | -25.5 | -1.98 | 1264.5 | 1282 | 1262.5 | 72 |
| 1739222820 | 1288 | 4 | 0.31 | 1274 | 1288.5 | 1260 | 105 |
| 1738963620 | 1284 | 4 | 0.31 | 1284.5 | 1293.5 | 1275.5 | 10 |
| 1738877220 | 1280 | -13 | -1.01 | 1273 | 1300 | 1264 | 47 |
| 1738790820 | 1293 | 4.5 | 0.35 | 1282.5 | 1293 | 1275.5 | 74 |
| 1738704420 | 1288.5 | 10 | 0.78 | 1271.5 | 1288.5 | 1266 | 91 |
| 1738618020 | 1278.5 | 26.5 | 2.12 | 1248 | 1280 | 1246 | 83 |
| 1738358820 | 1252 | -1.5 | -0.12 | 1259 | 1276.5 | 1250 | 61 |
| 1738272420 | 1253.5 | 18 | 1.46 | 1238 | 1256.5 | 1238 | 39 |
| 1738186020 | 1235.5 | 8.5 | 0.69 | 1230.5 | 1236 | 1229.5 | 11 |
| 1738099620 | 1227 | 3 | 0.25 | 1229.5 | 1239 | 1226.5 | 71 |
| 1738013220 | 1224 | 17.5 | 1.45 | 1184 | 1226 | 1169.5 | 45 |
| 1737754020 | 1206.5 | -0.5 | -0.04 | 1211 | 1211 | 1198 | 6 |
| 1737667620 | 1207 | 17 | 1.43 | 1198 | 1207 | 1192 | 39 |
| 1737581220 | 1190 | 3.5 | 0.29 | 1188.5 | 1198.5 | 1188 | 51 |
| 1737494820 | 1186.5 | 6 | 0.51 | 1180.5 | 1200.5 | 1179.5 | 104 |
| 1737408420 | 1180.5 | -2.5 | -0.21 | 1184.5 | 1185 | 1171.5 | 22 |
| 1737149220 | 1183 | 19 | 1.63 | 1177.5 | 1183 | 1165.5 | 65 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
