O’Reilly Automotive

ORLY
🏛️ usa →
107.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 840.52 844.31 839.47 844.03 0.3M
2022-12-29 847.45 849.40 841.30 843.66 0.3M
2022-12-28 842.38 851.19 840.28 844.62 0.3M
2022-12-27 837.21 847.51 836.24 843.84 0.3M
2022-12-23 823.78 835.42 823.00 833.55 0.2M
2022-12-22 834.65 834.65 821.12 823.78 0.4M
2022-12-21 826.74 836.30 819.35 833.62 0.4M
2022-12-20 820.57 831.13 815.93 823.63 0.4M
2022-12-19 811.35 828.01 811.11 816.43 0.5M
2022-12-16 806.82 815.33 800.38 811.77 1.2M
2022-12-15 809.99 811.97 801.42 807.20 0.5M
2022-12-14 820.92 826.17 807.17 814.50 0.5M
2022-12-13 844.72 845.14 815.72 818.76 0.5M
2022-12-12 831.07 834.89 824.16 834.35 0.3M
2022-12-09 834.30 836.36 826.58 827.80 0.3M
2022-12-08 832.04 839.74 831.65 836.36 0.3M
2022-12-07 828.72 834.48 821.50 828.79 0.6M
2022-12-06 840.00 841.19 820.80 829.66 0.7M
2022-12-05 849.70 851.45 840.32 843.10 0.3M
2022-12-02 848.93 859.23 846.81 858.41 0.4M
2022-12-01 869.06 869.99 853.74 857.18 0.3M
2022-11-30 847.36 870.92 845.25 864.54 0.8M
2022-11-29 852.00 855.10 843.18 849.73 0.4M
2022-11-28 851.24 861.50 851.24 852.56 0.4M
2022-11-25 850.13 858.38 848.45 855.97 0.2M
2022-11-23 850.76 855.19 850.00 850.82 0.2M
2022-11-22 850.96 853.90 844.50 852.13 0.3M
2022-11-21 841.95 852.25 840.37 846.39 0.5M
2022-11-18 829.98 839.52 827.88 838.27 0.4M
2022-11-17 833.98 835.81 822.15 829.98 0.4M
2022-11-16 814.68 841.84 814.22 833.98 0.6M
2022-11-15 825.54 828.00 808.23 825.12 0.6M
2022-11-14 822.19 833.00 819.62 824.92 0.6M
2022-11-11 839.34 842.22 808.81 815.60 0.7M
2022-11-10 847.93 848.65 834.25 843.85 0.5M
2022-11-09 830.32 841.25 827.45 828.70 0.4M
2022-11-08 834.84 840.67 826.25 833.51 0.3M
2022-11-07 816.30 830.96 815.88 830.20 0.4M
2022-11-04 821.52 827.28 805.25 815.74 0.5M
2022-11-03 812.37 824.16 808.64 819.37 0.3M
2022-11-02 837.46 842.33 813.91 815.11 0.7M
2022-11-01 838.51 839.40 828.97 834.00 0.6M
2022-10-31 832.18 845.24 831.54 837.17 0.5M
2022-10-28 811.39 839.22 809.67 836.30 0.6M
2022-10-27 817.00 819.19 801.94 813.22 0.9M
2022-10-26 778.44 780.60 768.31 777.46 0.7M
2022-10-25 771.57 778.43 761.65 775.73 0.7M
2022-10-24 750.00 770.08 749.82 768.46 0.6M
2022-10-21 731.03 744.74 729.59 744.07 0.4M
2022-10-20 739.15 742.01 727.43 730.92 0.4M
2022-10-19 739.63 748.39 734.16 737.72 0.4M
2022-10-18 747.86 748.07 734.97 742.11 0.4M
2022-10-17 737.31 741.69 731.80 736.27 0.5M
2022-10-14 745.00 746.47 731.36 731.91 0.5M
2022-10-13 715.44 742.57 714.80 737.98 0.5M
2022-10-12 735.63 735.63 725.63 727.56 0.4M
2022-10-11 726.98 744.61 726.95 730.90 0.7M
2022-10-10 712.18 727.59 708.18 724.57 0.4M
2022-10-07 728.38 729.32 705.71 710.77 0.5M
2022-10-06 736.31 739.85 731.08 732.41 0.3M
2022-10-05 726.34 738.92 725.05 732.09 0.3M
2022-10-04 722.57 735.68 722.57 729.71 0.5M
2022-10-03 708.54 725.18 707.20 718.19 0.5M
2022-09-30 712.50 713.60 701.02 703.35 0.5M
2022-09-29 709.69 713.92 701.43 711.76 0.4M
2022-09-28 701.07 722.14 696.72 717.63 0.5M
2022-09-27 694.59 704.34 691.16 693.19 0.5M
2022-09-26 687.94 703.54 687.94 693.72 0.5M
2022-09-23 689.53 695.34 680.00 688.23 0.5M
2022-09-22 693.78 696.53 684.15 693.56 0.4M
2022-09-21 706.34 711.07 695.43 695.43 0.5M
2022-09-20 690.66 703.99 688.54 701.07 0.5M
2022-09-19 693.35 703.19 685.90 695.28 0.8M
2022-09-16 687.08 695.03 683.40 693.51 1.1M
2022-09-15 693.36 694.46 683.11 688.87 0.5M
2022-09-14 699.93 699.93 681.60 689.43 0.5M
2022-09-13 715.36 720.83 694.15 695.68 0.6M
2022-09-12 724.11 729.57 723.82 727.42 0.5M
2022-09-09 729.00 729.04 720.45 721.02 0.4M
2022-09-08 721.85 728.73 719.61 728.64 0.3M
2022-09-07 711.12 726.77 710.15 724.41 0.4M
2022-09-06 702.06 713.49 701.99 707.53 0.5M
2022-09-02 710.18 712.50 699.03 702.70 0.4M
2022-09-01 699.31 707.23 696.31 706.47 0.4M
2022-08-31 695.61 703.04 694.24 697.12 0.4M
2022-08-30 704.32 706.65 696.26 698.26 0.4M
2022-08-29 694.67 707.99 692.29 704.77 0.4M
2022-08-26 718.52 718.98 697.48 698.79 0.4M
2022-08-25 711.21 714.26 699.92 713.73 0.4M
2022-08-24 715.00 717.76 709.37 711.21 0.5M
2022-08-23 726.20 729.69 718.68 720.09 0.3M
2022-08-22 735.00 735.00 723.63 724.38 0.3M
2022-08-19 735.10 739.53 731.49 736.55 0.3M
2022-08-18 744.21 746.98 735.62 736.72 0.3M
2022-08-17 742.59 748.04 738.83 743.76 0.4M
2022-08-16 734.18 750.88 734.18 742.59 0.5M
2022-08-15 730.21 739.24 728.50 737.96 0.3M
2022-08-12 721.16 732.48 718.67 731.59 0.5M
2022-08-11 722.78 725.00 714.34 719.41 0.4M
2022-08-10 722.94 729.76 717.78 719.83 0.6M
2022-08-09 710.19 725.39 709.63 717.02 0.7M
2022-08-08 714.31 717.38 708.20 712.27 0.3M
2022-08-05 702.33 709.86 697.78 709.01 0.3M
2022-08-04 707.95 711.82 703.54 706.92 0.5M
2022-08-03 709.68 712.63 701.26 705.37 0.5M
2022-08-02 706.68 711.66 701.09 708.47 0.4M
2022-08-01 701.27 711.10 699.56 708.99 0.4M
2022-07-29 702.33 706.91 698.00 703.59 0.5M
2022-07-28 673.88 711.87 671.20 707.01 0.9M
2022-07-27 675.79 690.20 665.45 689.40 0.8M
2022-07-26 676.51 681.91 672.46 675.35 0.6M
2022-07-25 689.11 690.99 683.15 685.20 0.3M
2022-07-22 689.95 695.31 686.69 688.20 0.3M
2022-07-21 688.50 689.57 677.68 685.86 0.5M
2022-07-20 691.00 691.93 684.95 689.96 0.4M
2022-07-19 680.50 690.42 677.27 689.32 0.4M
2022-07-18 681.50 684.15 671.33 672.74 0.4M
2022-07-15 677.03 683.98 674.28 683.20 0.4M
2022-07-14 661.97 675.61 656.17 673.78 0.4M
2022-07-13 647.54 670.44 647.54 667.16 0.4M
2022-07-12 657.19 664.25 650.60 653.29 0.3M
2022-07-11 659.69 661.98 654.44 655.30 0.3M
2022-07-08 658.67 662.93 657.41 657.88 0.5M
2022-07-07 657.65 664.38 654.74 661.62 0.5M
2022-07-06 651.06 661.51 644.29 657.75 0.5M
2022-07-05 633.95 649.34 626.44 647.51 0.5M
2022-07-01 626.92 638.31 624.85 636.08 0.5M
2022-06-30 632.54 639.83 625.94 631.76 0.6M
2022-06-29 640.34 646.38 630.53 637.13 0.6M
2022-06-28 642.20 650.53 630.05 630.52 0.5M
2022-06-27 639.06 644.73 634.62 641.12 0.5M
2022-06-24 630.09 640.21 625.78 639.06 0.9M
2022-06-23 620.60 628.35 615.01 628.19 0.7M
2022-06-22 593.24 614.01 591.76 608.82 0.6M
2022-06-21 595.07 599.37 590.33 597.35 0.5M
2022-06-17 585.07 592.81 581.32 586.72 1.1M
2022-06-16 591.78 593.08 580.01 585.00 0.6M
2022-06-15 607.18 607.18 593.82 599.01 0.5M
2022-06-14 598.87 607.97 593.78 596.69 0.5M
2022-06-13 595.91 604.60 590.00 594.27 0.8M
2022-06-10 612.52 615.15 605.47 607.44 0.5M
2022-06-09 620.00 633.58 618.61 619.13 0.5M
2022-06-08 635.03 636.00 624.09 624.83 0.4M
2022-06-07 632.37 637.00 626.03 634.84 0.3M
2022-06-06 634.47 639.56 629.03 637.80 0.3M
2022-06-03 631.76 637.73 612.50 631.61 0.4M
2022-06-02 624.87 634.48 613.60 634.12 0.5M
2022-06-01 640.00 641.00 623.97 624.61 0.5M
2022-05-31 641.27 647.36 634.16 637.17 0.7M
2022-05-27 639.02 649.88 639.02 647.34 0.5M
2022-05-26 620.00 642.72 617.62 639.15 0.5M
2022-05-25 608.17 619.08 604.00 615.79 0.7M
2022-05-24 585.53 611.61 578.11 608.18 0.8M
2022-05-23 580.57 583.22 567.67 579.11 0.9M
2022-05-20 602.27 602.61 562.90 572.57 1.5M
2022-05-19 597.61 609.83 586.35 601.53 0.8M
2022-05-18 637.32 638.51 592.55 599.87 1.0M
2022-05-17 648.99 652.30 636.10 648.34 0.5M
2022-05-16 634.35 643.97 629.70 638.83 0.6M
2022-05-13 619.51 643.13 619.01 635.62 0.6M
2022-05-12 606.34 628.18 606.34 622.34 0.8M
2022-05-11 608.11 619.81 603.78 607.53 0.8M
2022-05-10 622.35 627.99 604.27 611.81 0.8M
2022-05-09 603.79 614.51 600.15 610.07 0.9M
2022-05-06 599.05 609.43 586.82 608.40 0.7M
2022-05-05 624.27 627.50 596.93 603.55 0.7M
2022-05-04 601.78 629.48 599.90 628.08 0.8M
2022-05-03 612.12 613.87 596.31 603.49 0.7M
2022-05-02 603.21 624.70 601.58 610.65 0.9M
2022-04-29 624.89 630.27 606.01 606.55 1.1M
2022-04-28 654.18 666.49 621.54 623.28 2.0M
2022-04-27 714.25 722.49 707.56 713.29 0.6M
2022-04-26 713.72 722.49 707.41 714.25 0.6M
2022-04-25 706.94 715.90 699.21 713.42 0.5M
2022-04-22 725.18 725.50 706.13 707.77 0.5M
2022-04-21 746.60 748.68 726.60 728.15 0.4M
2022-04-20 734.06 744.72 733.41 743.86 0.4M
2022-04-19 723.10 733.42 722.18 730.29 0.5M
2022-04-18 710.00 727.35 709.91 721.62 0.5M
2022-04-14 724.57 729.50 712.87 713.88 0.4M
2022-04-13 720.22 724.94 713.12 724.10 0.4M
2022-04-12 725.17 732.21 714.11 717.55 0.5M
2022-04-11 733.73 739.35 721.04 723.94 0.4M
2022-04-08 725.00 747.00 723.38 736.47 0.5M
2022-04-07 695.33 728.45 695.33 726.83 0.8M
2022-04-06 688.35 702.59 682.51 701.14 0.5M
2022-04-05 682.82 697.95 682.34 690.49 0.7M
2022-04-04 668.20 687.56 662.18 686.85 0.5M
2022-04-01 688.41 692.16 665.01 667.43 0.5M
2022-03-31 700.74 700.74 684.40 684.96 0.6M
2022-03-30 702.51 704.16 693.68 696.53 0.5M
2022-03-29 692.44 703.62 689.54 702.52 0.5M
2022-03-28 705.00 705.00 682.61 686.55 0.6M
2022-03-25 702.87 704.25 694.39 703.36 0.5M
2022-03-24 688.18 701.42 684.80 700.24 0.6M
2022-03-23 686.84 689.37 680.01 688.25 0.7M
2022-03-22 690.69 690.75 681.56 687.00 0.6M
2022-03-21 689.85 691.19 678.38 685.47 0.5M
2022-03-18 694.24 696.15 670.05 689.98 1.0M
2022-03-17 696.05 701.75 691.16 701.32 0.5M
2022-03-16 698.22 701.53 683.33 700.86 0.6M
2022-03-15 679.74 697.41 675.59 695.84 0.6M
2022-03-14 678.07 686.59 670.33 674.82 0.7M
2022-03-11 682.71 689.75 674.68 675.11 0.4M
2022-03-10 665.30 676.95 660.15 675.58 0.5M
2022-03-09 665.39 679.77 661.94 674.70 0.5M
2022-03-08 661.22 672.78 650.55 655.17 0.6M
2022-03-07 674.00 682.41 657.07 660.43 0.6M
2022-03-04 679.42 686.69 671.68 674.09 0.7M
2022-03-03 680.75 687.23 673.71 684.19 0.7M
2022-03-02 656.52 681.44 654.65 675.87 0.6M
2022-03-01 647.42 660.42 645.71 656.52 0.7M
2022-02-28 649.70 653.67 640.23 649.24 0.7M
2022-02-25 638.27 655.28 635.83 654.71 0.4M
2022-02-24 622.92 638.27 620.82 637.16 0.6M
2022-02-23 653.00 655.50 626.41 631.75 0.6M
2022-02-22 674.92 677.46 647.11 652.21 1.0M
2022-02-18 673.93 684.44 673.40 676.96 0.6M
2022-02-17 676.62 683.24 670.01 674.94 0.6M
2022-02-16 676.91 680.96 669.78 678.44 0.6M
2022-02-15 664.91 677.81 661.57 674.76 0.7M
2022-02-14 672.81 672.81 651.12 661.04 0.8M
2022-02-11 660.66 674.48 655.00 668.28 0.7M
2022-02-10 632.48 670.54 631.20 658.45 1.3M
2022-02-09 645.45 651.08 634.37 640.22 0.7M
2022-02-08 636.38 645.45 628.83 637.13 0.5M
2022-02-07 647.02 650.98 633.00 634.03 0.5M
2022-02-04 656.22 656.22 634.16 646.43 0.5M
2022-02-03 666.39 673.30 658.14 660.48 0.5M
2022-02-02 658.41 674.74 652.69 672.42 0.6M
2022-02-01 651.36 657.74 645.27 656.99 0.4M
2022-01-31 640.00 653.17 636.11 651.75 0.6M
2022-01-28 640.59 643.52 629.51 643.52 0.7M
2022-01-27 638.48 644.10 631.00 634.67 0.5M
2022-01-26 649.00 654.64 629.99 630.82 0.7M
2022-01-25 655.00 656.98 642.41 646.37 0.7M
2022-01-24 630.89 660.53 630.89 657.77 0.6M
2022-01-21 649.93 653.52 633.81 635.92 0.9M
2022-01-20 659.64 669.34 646.09 648.06 0.5M
2022-01-19 668.00 673.78 658.89 659.59 0.5M
2022-01-18 674.17 677.04 656.45 665.67 0.5M
2022-01-14 692.46 692.79 674.77 678.87 0.6M
2022-01-13 692.96 693.67 685.12 687.74 0.3M
2022-01-12 683.27 687.50 678.53 683.60 0.4M
2022-01-11 673.36 681.87 664.94 681.60 0.4M
2022-01-10 681.72 681.72 664.44 675.08 0.5M
2022-01-07 699.97 699.97 681.29 682.25 0.4M
2022-01-06 689.31 701.95 687.16 700.22 0.4M
2022-01-05 700.76 703.05 684.43 685.33 0.5M
2022-01-04 694.85 704.20 694.68 698.86 0.4M
2022-01-03 703.76 708.71 688.48 695.94 0.4M