ORLY (O'Reilly Automotive, Inc.) - Sector: Consumer Services / Industry: Other Specialty Stores



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 392.80 398.86 392.23 403.50 2.2902% 0.736% 2.7931% 759,129 $302,786,192
2019-09-19 390.49 389.93 389.17 396.83 -0.1434% 0% 1.9303% 467,400 $182,253,282
2019-09-18 392.23 390.49 385.80 395.59 -0.2758% 0.1686% 2.4748% 429,700 $167,793,553
2019-09-17 379.49 391.57 378.24 391.77 2.9256% -0.2497% 3.4536% 604,000 $236,508,280
2019-09-16 389.86 380.44 379.87 391.53 -2.6634% -0.2533% 2.9781% 626,200 $238,231,528
2019-09-13 391.00 390.85 389.56 394.66 -0.7743% -0.7362% 1.2923% 636,500 $248,776,025
2019-09-12 406.00 393.90 393.73 407.49 -2.6855% 0.3039% 3.3768% 599,700 $236,221,830
2019-09-11 407.72 404.77 402.27 408.85 -0.7138% 0.0098% 1.6094% 440,700 $178,382,139
2019-09-10 402.05 407.68 398.03 409.17 1.2568% -0.1416% 2.7226% 698,800 $284,886,784
2019-09-09 401.24 402.62 398.68 403.00 0.723% 0.3778% 1.072% 548,500 $220,837,070
2019-09-06 398.47 399.73 398.12 403.75 0.7943% 0.4766% 1.3944% 417,700 $166,967,221
2019-09-05 391.96 396.58 391.50 399.45 2.0509% 0.862% 1.9902% 500,200 $198,369,316
2019-09-04 387.36 388.61 381.97 389.13 1.2374% 0.9118% 1.84% 419,900 $163,177,339
2019-09-03 380.00 383.86 380.00 385.63 0.0261% -0.9798% 1.4599% 353,600 $135,732,896
2019-08-30 387.70 383.76 382.99 388.04 -0.4359% 0.5863% 1.3014% 420,700 $161,447,832
2019-08-29 388.00 385.44 384.87 390.01 0.4482% 1.1154% 1.3179% 451,300 $173,949,072
2019-08-28 375.66 383.72 375.00 385.40 1.8041% -0.3343% 2.6985% 411,200 $157,785,664
2019-08-27 380.98 376.92 376.72 382.29 -0.4569% 0.6153% 1.457% 613,900 $231,391,188
2019-08-26 378.43 378.65 375.02 380.87 0.3472% 0.2889% 1.536% 445,400 $168,650,710
2019-08-23 379.36 377.34 375.95 383.21 -1.2664% -0.7379% 1.8945% 483,900 $182,594,826
2019-08-22 385.36 382.18 380.06 386.50 -0.474% 0.3542% 1.6662% 434,200 $165,942,556
2019-08-21 388.02 384.00 382.39 388.74 0.1983% 1.2473% 1.6335% 385,200 $147,916,800
2019-08-20 386.66 383.24 382.78 389.85 -0.6558% 0.2307% 1.8135% 505,700 $193,804,468
2019-08-19 384.63 385.77 380.87 387.57 1.0822% 0.7835% 1.7287% 556,900 $214,835,313
2019-08-16 378.93 381.64 378.38 382.66 1.6541% 0.9323% 1.1185% 490,000 $187,003,600
2019-08-15 371.77 375.43 369.24 379.00 1.6241% 0.6334% 2.5752% 479,700 $180,093,771
2019-08-14 368.50 369.43 366.64 374.37 -1.1003% -1.3493% 2.0648% 782,500 $289,078,975
2019-08-13 367.81 373.54 364.58 381.27 0.7281% -0.8171% 4.3775% 840,100 $313,810,954
2019-08-12 376.75 370.84 368.78 377.99 -1.9746% -0.4124% 2.4366% 857,200 $317,884,048
2019-08-09 382.10 378.31 375.43 384.74 -0.8596% 0.1337% 2.4198% 542,900 $205,384,499
2019-08-08 377.04 381.59 375.55 382.30 1.5299% 0.3193% 1.7656% 538,700 $205,562,533
2019-08-07 369.37 375.84 368.00 376.57 0.6103% -1.1216% 2.2758% 695,600 $261,434,303
2019-08-06 366.70 373.56 362.50 375.18 2.7336% 0.8484% 3.3797% 728,000 $271,951,680
2019-08-05 366.41 363.62 359.86 366.99 -1.7057% -0.9515% 1.9428% 792,800 $288,277,936
2019-08-02 375.04 369.93 368.00 375.60 -1.2994% 0.064% 2.0234% 678,800 $251,108,484
2019-08-01 380.86 374.80 372.28 381.71 -1.5653% 0.0263% 2.4705% 823,700 $308,722,760
2019-07-31 382.11 380.76 375.55 385.53 -0.6756% -0.3235% 2.5886% 646,700 $246,237,492
2019-07-30 388.62 383.35 382.89 389.11 -1.6597% -0.3078% 1.5985% 431,900 $165,568,865
2019-07-29 383.55 389.82 383.41 390.54 1.5712% -0.0625% 1.8257% 666,300 $259,737,066
2019-07-26 375.70 383.79 374.70 385.39 2.0718% -0.0798% 2.7738% 554,000 $212,619,660
2019-07-25 385.51 376.00 375.22 400.99 -5.1702% -2.7718% 6.4266% 1,568,700 $589,831,200
2019-07-24 390.71 396.50 390.27 397.77 1.0474% -0.4281% 1.8855% 575,600 $228,225,400
2019-07-23 396.76 392.39 388.81 397.96 -0.6054% 0.5015% 2.3004% 630,300 $247,323,417
2019-07-22 398.12 394.78 393.64 400.06 -0.5141% 0.3276% 1.6048% 676,000 $266,871,279
2019-07-19 403.61 396.82 396.45 404.92 -1.5799% 0.1042% 2.0918% 586,600 $232,774,612
2019-07-18 392.47 403.19 385.52 403.67 0.8883% -1.7941% 4.4962% 907,000 $365,693,330
2019-07-17 405.58 399.64 398.81 407.20 -1.4573% 0.0074% 2.0604% 504,500 $201,618,380
2019-07-16 403.22 405.55 402.57 407.03 0.5754% -0.0025% 1.0957% 512,300 $207,763,265
2019-07-15 403.46 403.23 399.13 403.93 0.3484% 0.4056% 1.1876% 339,500 $136,896,585
2019-07-12 395.46 401.83 394.55 403.63 2.1247% 0.5058% 2.2496% 514,900 $206,902,267
2019-07-11 390.81 393.47 386.55 395.85 1.0971% 0.4137% 2.3494% 515,500 $202,833,785
2019-07-10 388.00 389.20 384.33 389.93 1.0358% 0.7243% 1.4362% 558,900 $217,523,880
2019-07-09 386.13 385.21 384.11 388.97 -0.2744% -0.0362% 1.2495% 466,000 $179,507,860
2019-07-08 385.51 386.27 385.09 390.45 0.0596% -0.1373% 1.3724% 433,500 $167,448,045
2019-07-05 385.79 386.04 383.35 387.52 -0.0466% -0.1113% 1.0752% 325,600 $125,694,624
2019-07-03 383.00 386.22 382.09 387.67 0.817% -0.0235% 1.4394% 436,700 $168,662,274
2019-07-02 374.39 383.09 374.39 386.21 2.3374% 0.0134% 3.0618% 635,900 $243,606,930
2019-07-01 373.00 374.34 371.10 376.80 1.3593% 0.9964% 1.5127% 522,200 $195,480,348
2019-06-28 367.57 369.32 367.03 371.21 0.4761% 0% 1.1269% 615,700 $227,390,324
2019-06-27 365.53 367.57 364.08 370.85 -0.1684% -0.7225% 1.8255% 533,000 $195,914,810
2019-06-26 369.10 368.19 367.85 373.15 -1.6744% -1.4314% 1.4203% 531,800 $195,803,442
2019-06-25 375.49 374.46 371.63 375.73 -0.2743% 0% 1.0912% 473,100 $177,157,026
2019-06-24 376.16 375.49 373.60 377.93 -0.2073% -0.0292% 1.1463% 387,000 $145,314,630
2019-06-21 375.58 376.27 373.21 378.52 0.1064% -0.0772% 1.4028% 863,400 $324,871,518
2019-06-20 382.02 375.87 373.02 383.79 -0.8232% 0.7995% 2.8074% 640,200 $240,631,974
2019-06-19 384.65 378.99 369.24 385.25 -1.6453% -0.1765% 4.1555% 695,300 $263,511,747
2019-06-18 384.77 385.33 382.54 387.68 0.3856% 0.2397% 1.3258% 620,400 $239,058,732
2019-06-17 389.18 383.85 383.28 391.15 -1.0594% 0.3145% 2.012% 641,200 $246,124,620
2019-06-14 389.60 387.96 386.19 390.10 0.1006% 0.5238% 1.0032% 448,400 $173,961,264
2019-06-13 386.55 387.57 385.13 389.81 0.7434% 0.4783% 1.2006% 282,300 $109,411,011
2019-06-12 381.25 384.71 380.17 385.47 0.9738% 0.0656% 1.3743% 292,100 $112,373,791
2019-06-11 387.55 381.00 380.11 387.59 -1.0467% 0.6545% 1.9299% 455,700 $173,621,700
2019-06-10 382.87 385.03 382.87 387.64 0.7246% 0.1596% 1.2305% 361,800 $139,303,854
2019-06-07 383.17 382.26 381.39 385.20 0.3175% 0.5564% 0.9895% 462,900 $176,948,154
2019-06-06 379.42 381.05 378.81 383.57 0.3054% -0.1246% 1.2397% 456,500 $173,949,325
2019-06-05 375.34 379.89 374.17 381.51 1.331% 0.1174% 1.9237% 504,900 $191,806,461
2019-06-04 377.97 374.90 372.95 380.59 0.1817% 1.002% 2.0074% 687,900 $257,893,709
2019-06-03 371.49 374.22 367.64 378.58 0.7674% 0.0323% 2.8897% 801,600 $299,974,752
2019-05-31 368.83 371.37 366.29 372.16 -0.2525% -0.9337% 1.5773% 549,200 $203,956,404
2019-05-30 368.57 372.31 366.44 373.14 1.4109% 0.3922% 1.7956% 441,800 $164,486,558
2019-05-29 368.20 367.13 363.44 370.49 -0.5876% -0.2979% 1.9029% 611,500 $224,499,995
2019-05-28 368.67 369.30 368.60 376.28 0.6678% 0.4961% 2.0406% 774,100 $285,875,130
2019-05-24 368.47 366.85 362.24 372.33 0.1939% 0.6353% 2.71% 671,800 $246,449,830
2019-05-23 365.18 366.14 362.12 367.92 -0.6728% -0.9332% 1.5774% 705,700 $258,384,998
2019-05-22 360.97 368.62 360.10 369.82 1.649% -0.4605% 2.6283% 929,800 $342,742,876
2019-05-21 356.31 362.64 356.31 363.80 2.4436% 0.6554% 2.0575% 869,900 $315,460,536
2019-05-20 350.58 353.99 349.84 355.76 0.2748% -0.6912% 1.664% 562,500 $199,119,375
2019-05-17 351.44 353.02 350.36 357.89 0.1276% -0.3205% 2.1045% 606,300 $214,036,026
2019-05-16 353.80 352.57 351.17 356.66 -0.2349% 0.1132% 1.5393% 647,000 $228,112,790
2019-05-15 352.78 353.40 351.97 356.10 -0.1159% -0.2911% 1.1598% 814,400 $287,808,960
2019-05-14 355.03 353.81 349.71 355.42 -0.2931% 0.0507% 1.6065% 819,700 $290,018,057
2019-05-13 360.66 354.85 353.91 361.46 -2.7249% -1.1322% 2.0888% 749,500 $265,960,075
2019-05-10 365.55 364.79 358.54 368.62 -0.7077% -0.5008% 2.7345% 747,600 $272,717,004
2019-05-09 364.38 367.39 361.66 367.83 -0.1033% -0.9218% 1.6774% 716,000 $263,051,240
2019-05-08 368.28 367.77 364.64 370.35 -0.2982% -0.1599% 1.5412% 676,900 $248,943,513
2019-05-07 373.12 368.87 366.61 375.71 -1.8336% -0.7026% 2.4221% 590,800 $217,928,396
2019-05-06 372.49 375.76 370.50 377.06 -0.008% -0.8782% 1.7398% 599,100 $225,117,816
2019-05-03 382.37 375.79 375.48 383.11 -1.3752% 0.3517% 1.9916% 672,100 $252,568,459
2019-05-02 373.00 381.03 372.20 381.61 2.0024% -0.1472% 2.4646% 722,800 $275,408,484
2019-05-01 377.69 373.55 373.28 381.80 0% 0% 0% 650,900 $243,143,695