Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ORLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1,119.84 | 10.79 | 0.97% | 1,116.55 | 1,121.60 | 1,107.95 | 366,498 |
| Sep 20 2024 | 1,109.05 | -6.60 | -0.59% | 1,110.23 | 1,122.65 | 1,104.53 | 900,743 |
| Sep 19 2024 | 1,115.65 | -17.54 | -1.55% | 1,139.84 | 1,145.91 | 1,111.39 | 363,309 |
| Sep 18 2024 | 1,133.19 | 5.27 | 0.47% | 1,131.27 | 1,142.63 | 1,127.3599 | 306,334 |
| Sep 17 2024 | 1,127.92 | -2.80 | -0.25% | 1,129.3599 | 1,137.425 | 1,123.065 | 283,811 |
| Sep 16 2024 | 1,130.72 | 5.24 | 0.47% | 1,134.64 | 1,143.05 | 1,120.65 | 363,589 |
| Sep 13 2024 | 1,125.48 | 5.55 | 0.50% | 1,118.3599 | 1,131.4849 | 1,116.97 | 221,043 |
| Sep 12 2024 | 1,119.93 | 7.30 | 0.66% | 1,116.9799 | 1,122.665 | 1,107.30 | 345,969 |
| Sep 11 2024 | 1,112.63 | -16.80 | -1.49% | 1,129.71 | 1,129.71 | 1,096.60 | 445,201 |
| Sep 10 2024 | 1,129.43 | 5.41 | 0.48% | 1,118.20 | 1,133.15 | 1,118.20 | 229,224 |
| Sep 09 2024 | 1,124.02 | 4.84 | 0.43% | 1,123.98 | 1,135.05 | 1,116.71 | 242,956 |
| Sep 06 2024 | 1,119.18 | -18.41 | -1.62% | 1,141.65 | 1,140.725 | 1,117.33 | 322,397 |
| Sep 05 2024 | 1,137.59 | -0.14 | -0.01% | 1,128.81 | 1,138.6199 | 1,117.80 | 436,565 |
| Sep 04 2024 | 1,137.73 | 0.92 | 0.08% | 1,140.17 | 1,142.855 | 1,125.675 | 221,899 |
| Sep 03 2024 | 1,136.81 | 6.84 | 0.61% | 1,132.32 | 1,139.94 | 1,122.85 | 396,515 |
| Aug 30 2024 | 1,129.97 | -8.50 | -0.75% | 1,138.26 | 1,141.21 | 1,119.08 | 354,362 |
| Aug 29 2024 | 1,138.47 | -0.23 | -0.02% | 1,143.27 | 1,148.89 | 1,131.80 | 305,806 |
| Aug 28 2024 | 1,138.70 | 10.97 | 0.97% | 1,123.82 | 1,149.00 | 1,123.82 | 298,735 |
| Aug 27 2024 | 1,127.73 | 7.45 | 0.67% | 1,122.04 | 1,128.18 | 1,116.76 | 215,115 |
| Aug 26 2024 | 1,120.28 | 3.71 | 0.33% | 1,116.60 | 1,124.705 | 1,115.75 | 212,996 |
| Aug 23 2024 | 1,116.57 | -11.10 | -0.98% | 1,132.6199 | 1,138.82 | 1,111.99 | 256,517 |
| Aug 22 2024 | 1,127.67 | -10.49 | -0.92% | 1,129.32 | 1,140.23 | 1,122.01 | 284,282 |
| Aug 21 2024 | 1,138.16 | 11.59 | 1.03% | 1,130.95 | 1,143.54 | 1,126.93 | 269,739 |
| Aug 20 2024 | 1,126.57 | 5.07 | 0.45% | 1,121.00 | 1,132.98 | 1,116.05 | 291,281 |
| Aug 19 2024 | 1,121.50 | 1.98 | 0.18% | 1,122.81 | 1,122.81 | 1,109.04 | 232,232 |
| Aug 16 2024 | 1,119.52 | 3.63 | 0.33% | 1,117.8599 | 1,125.75 | 1,113.91 | 248,509 |
| Aug 15 2024 | 1,115.89 | -13.33 | -1.18% | 1,135.00 | 1,140.00 | 1,106.225 | 338,201 |
| Aug 14 2024 | 1,129.22 | 14.50 | 1.30% | 1,110.31 | 1,131.355 | 1,110.31 | 382,113 |
| Aug 13 2024 | 1,114.72 | -6.35 | -0.57% | 1,119.30 | 1,124.385 | 1,110.08 | 319,888 |
| Aug 12 2024 | 1,121.07 | -3.34 | -0.30% | 1,120.6199 | 1,125.475 | 1,110.41 | 387,408 |
| Aug 09 2024 | 1,124.41 | 3.51 | 0.31% | 1,117.03 | 1,126.43 | 1,111.27 | 208,590 |
| Aug 08 2024 | 1,120.90 | 11.85 | 1.07% | 1,109.07 | 1,129.35 | 1,105.38 | 281,250 |
| Aug 07 2024 | 1,109.05 | -2.25 | -0.20% | 1,109.01 | 1,131.675 | 1,106.97 | 361,323 |
| Aug 06 2024 | 1,111.30 | 5.78 | 0.52% | 1,098.78 | 1,129.005 | 1,098.78 | 423,112 |
| Aug 05 2024 | 1,105.52 | -31.50 | -2.77% | 1,143.125 | 1,143.125 | 1,101.305 | 436,619 |
| Aug 02 2024 | 1,137.02 | 3.62 | 0.32% | 1,135.3599 | 1,138.77 | 1,107.90 | 471,400 |
| Aug 01 2024 | 1,133.40 | 7.06 | 0.63% | 1,130.80 | 1,140.84 | 1,123.20 | 337,912 |
| Jul 31 2024 | 1,126.34 | -14.56 | -1.28% | 1,147.38 | 1,147.38 | 1,123.22 | 505,036 |
| Jul 30 2024 | 1,140.90 | 22.71 | 2.03% | 1,118.50 | 1,143.51 | 1,116.67 | 421,450 |
| Jul 29 2024 | 1,118.19 | 7.88 | 0.71% | 1,119.72 | 1,121.54 | 1,104.905 | 325,869 |
| Jul 26 2024 | 1,110.31 | 17.40 | 1.59% | 1,094.24 | 1,124.45 | 1,091.09 | 549,950 |
| Jul 25 2024 | 1,092.91 | 42.20 | 4.02% | 1,072.68 | 1,112.18 | 1,056.56 | 851,027 |
| Jul 24 2024 | 1,050.71 | 1.70 | 0.16% | 1,051.08 | 1,061.59 | 1,046.165 | 548,971 |
| Jul 23 2024 | 1,049.01 | -7.14 | -0.68% | 1,050.6099 | 1,061.955 | 1,046.75 | 328,113 |
| Jul 22 2024 | 1,056.15 | 13.29 | 1.27% | 1,049.00 | 1,064.545 | 1,049.00 | 303,883 |
| Jul 19 2024 | 1,042.8599 | 14.77 | 1.44% | 1,029.98 | 1,046.72 | 1,029.825 | 374,481 |
| Jul 18 2024 | 1,028.09 | -15.54 | -1.49% | 1,041.68 | 1,051.90 | 1,026.615 | 369,546 |
| Jul 17 2024 | 1,043.63 | 0.11 | 0.01% | 1,045.14 | 1,056.73 | 1,042.30 | 329,579 |
| Jul 16 2024 | 1,043.52 | 1.11 | 0.11% | 1,046.08 | 1,054.59 | 1,038.32 | 272,956 |
| Jul 15 2024 | 1,042.41 | 2.30 | 0.22% | 1,032.8599 | 1,052.938 | 1,030.66 | 302,691 |
| Jul 12 2024 | 1,040.1099 | 7.12 | 0.69% | 1,035.93 | 1,055.67 | 1,032.955 | 367,444 |
| Jul 11 2024 | 1,032.99 | 4.80 | 0.47% | 1,023.82 | 1,043.16 | 1,023.82 | 430,558 |
| Jul 10 2024 | 1,028.19 | 12.57 | 1.24% | 1,019.09 | 1,031.52 | 1,014.68 | 290,436 |
| Jul 09 2024 | 1,015.62 | -7.17 | -0.70% | 1,020.25 | 1,023.87 | 1,013.18 | 243,073 |
| Jul 08 2024 | 1,022.79 | -4.03 | -0.39% | 1,022.09 | 1,033.05 | 1,018.23 | 257,146 |
| Jul 05 2024 | 1,026.82 | 6.28 | 0.62% | 1,024.41 | 1,029.5791 | 1,015.84 | 305,009 |
| Jul 03 2024 | 1,020.54 | -16.52 | -1.59% | 1,033.39 | 1,038.33 | 1,014.925 | 254,955 |
| Jul 02 2024 | 1,037.06 | 20.74 | 2.04% | 1,017.98 | 1,037.80 | 1,013.89 | 377,872 |
| Jul 01 2024 | 1,016.32 | -39.74 | -3.76% | 1,050.07 | 1,050.56 | 1,008.55 | 542,632 |
| Jun 28 2024 | 1,056.06 | -1.36 | -0.13% | 1,053.14 | 1,068.5337 | 1,049.2449 | 585,662 |
| Jun 27 2024 | 1,057.42 | 6.57 | 0.63% | 1,054.66 | 1,057.80 | 1,046.6099 | 331,123 |
| Jun 26 2024 | 1,050.85 | -6.94 | -0.66% | 1,048.00 | 1,055.04 | 1,043.77 | 402,492 |
