Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

O'Reilly Automotive (NQ: ORLY )

1,012.06 +6.08 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	568.37	569.47	564.99	566.21	300,692	+1.24(+0.22%)
Jun 29, 2021	560.40	567.68	560.40	564.97	309,089	+3.40(+0.61%)
Jun 28, 2021	558.80	563.07	554.38	561.57	373,601	+4.41(+0.79%)
Jun 25, 2021	550.81	560.56	550.76	557.16	1,639,096	+7.54(+1.37%)
Jun 24, 2021	548.16	552.17	547.59	549.62	454,169	-0.23(-0.04%)
Jun 23, 2021	551.76	554.16	546.16	549.85	352,174	-1.80(-0.33%)
Jun 22, 2021	545.85	554.26	545.18	551.65	390,657	+4.65(+0.85%)
Jun 21, 2021	539.80	549.37	537.91	547.00	404,875	+9.91(+1.85%)
Jun 18, 2021	536.46	541.58	531.91	537.09	861,527	-0.45(-0.08%)
Jun 17, 2021	535.17	538.27	530.96	537.54	620,341	+3.06(+0.57%)
Jun 16, 2021	537.20	537.20	531.64	534.48	444,662	-0.59(-0.11%)
Jun 15, 2021	533.91	537.07	529.13	535.07	395,915	+2.65(+0.50%)
Jun 14, 2021	534.03	534.26	526.90	532.42	389,226	-2.34(-0.44%)
Jun 11, 2021	529.58	535.39	528.00	534.76	448,373	+7.02(+1.33%)
Jun 10, 2021	527.44	530.83	526.08	527.74	324,502	-0.24(-0.05%)
Jun 09, 2021	530.84	532.16	526.18	527.98	345,315	-1.08(-0.20%)
Jun 08, 2021	525.00	531.11	523.00	529.06	495,715	+3.62(+0.69%)
Jun 07, 2021	524.04	528.24	519.32	525.44	474,038	-1.15(-0.22%)
Jun 04, 2021	528.73	529.46	521.94	526.59	324,116	-1.71(-0.32%)
Jun 03, 2021	532.26	533.16	526.65	528.30	377,676	-5.31(-1.00%)
Jun 02, 2021	540.67	540.67	532.94	533.61	446,981	-4.04(-0.75%)
Jun 01, 2021	537.05	541.28	533.54	537.65	397,398	+2.53(+0.47%)
May 28, 2021	529.68	539.62	529.17	535.12	596,441	+6.02(+1.14%)
May 27, 2021	533.04	533.65	527.46	529.10	617,738	-2.12(-0.40%)
May 26, 2021	535.61	535.61	529.90	531.22	461,869	-3.58(-0.67%)
May 25, 2021	536.88	538.14	531.00	534.80	520,243	-2.08(-0.39%)
May 24, 2021	545.96	547.97	536.47	536.88	318,120	-7.32(-1.35%)
May 21, 2021	547.74	551.58	541.76	544.20	606,471	-2.32(-0.42%)
May 20, 2021	542.19	550.99	542.19	546.52	342,979	+4.05(+0.75%)
May 19, 2021	543.25	544.96	536.65	542.47	424,073	-5.60(-1.02%)
May 18, 2021	556.00	556.92	546.64	548.07	450,988	-5.09(-0.92%)
May 17, 2021	557.23	558.00	550.61	553.16	446,161	-0.17(-0.03%)
May 14, 2021	556.98	557.29	549.70	553.33	636,608	-1.09(-0.20%)
May 13, 2021	549.01	558.00	548.17	554.42	514,201	+6.14(+1.12%)
May 12, 2021	558.59	561.48	546.80	548.28	531,228	-11.55(-2.06%)
May 11, 2021	561.79	564.00	549.99	559.83	546,025	-2.64(-0.47%)
May 10, 2021	564.00	568.63	562.33	562.47	485,785	+0.15(+0.03%)
May 07, 2021	557.60	563.73	557.10	562.32	471,273	+1.10(+0.20%)
May 06, 2021	562.90	564.00	557.76	561.22	452,101	+1.13(+0.20%)
May 05, 2021	559.72	561.89	551.54	560.09	560,819	+0.21(+0.04%)
May 04, 2021	553.53	560.00	551.35	559.88	570,066	+4.92(+0.89%)
May 03, 2021	555.10	561.98	554.21	554.96	546,416	+2.08(+0.38%)
Apr 30, 2021	543.94	553.43	543.02	552.88	668,100	+5.71(+1.04%)
Apr 29, 2021	532.25	547.56	530.23	547.17	794,694	+18.22(+3.44%)
Apr 28, 2021	533.49	536.43	527.19	528.95	482,230	-3.70(-0.69%)
Apr 27, 2021	528.71	534.65	527.75	532.65	361,691	+6.46(+1.23%)
Apr 26, 2021	530.83	531.73	524.47	526.19	288,010	-6.42(-1.21%)
Apr 23, 2021	531.03	536.72	525.90	532.61	323,900	+3.03(+0.57%)
Apr 22, 2021	533.26	534.23	526.98	529.58	380,750	-3.68(-0.69%)
Apr 21, 2021	536.13	538.30	532.86	533.26	371,666	-3.01(-0.56%)
Apr 20, 2021	537.98	539.82	531.68	536.27	509,357	+2.50(+0.47%)
Apr 19, 2021	534.59	539.82	531.34	533.77	521,074	+3.25(+0.61%)
Apr 16, 2021	522.14	534.00	520.93	530.52	995,100	+8.53(+1.63%)
Apr 15, 2021	520.00	525.31	510.70	521.99	503,579	+4.30(+0.83%)
Apr 14, 2021	516.09	519.02	512.59	517.69	359,105	+2.30(+0.45%)
Apr 13, 2021	518.80	518.89	512.66	515.39	367,073	-4.18(-0.80%)
Apr 12, 2021	519.17	521.27	514.57	519.57	526,999	+2.86(+0.55%)
Apr 09, 2021	508.92	517.48	506.87	516.71	423,000	+8.49(+1.67%)
Apr 08, 2021	515.23	515.23	507.49	508.22	361,087	-4.42(-0.86%)
Apr 07, 2021	513.96	516.29	510.07	512.64	261,034	-1.62(-0.32%)
Apr 06, 2021	507.52	516.92	506.51	514.26	440,859	+5.15(+1.01%)
Apr 05, 2021	511.00	512.88	508.00	509.11	597,005	+1.29(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

O'Reilly Automotive (NQ: ORLY )

Historical Prices