Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
OReilly Automotive Inc (ORLY34)
OReilly Automotive Inc (ORLY34) Historical

ORLY34 OReilly Automotive Inc

16.58

0.25 (1.53%)

Jun 05 2024 - Closed

Delayed by 15 minutes

ORLY34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	16.58	0.25	1.53%	16.58	16.58	16.58	700
Jun 04 2024	16.33	0.25	1.55%	16.33	16.33	16.33	1
Jun 03 2024	16.08	0.03	0.19%	16.08	16.08	16.08	1
May 31 2024	16.05	0.00	0.00%	16.05	16.05	16.05	0
May 29 2024	16.05	0.00	0.00%	16.05	16.05	16.05	0
May 28 2024	16.05	-0.39	-2.37%	16.21	16.21	16.05	1,576
May 27 2024	16.44	0.00	0.00%	16.44	16.44	16.44	0
May 24 2024	16.44	0.00	0.00%	16.44	16.44	16.44	0
May 23 2024	16.44	0.04	0.24%	16.44	16.44	16.44	2
May 22 2024	16.40	0.00	0.00%	16.40	16.40	16.40	0
May 21 2024	16.40	0.00	0.00%	16.40	16.40	16.40	0
May 20 2024	16.40	-0.17	-1.03%	16.41	16.41	16.40	2,002
May 17 2024	16.57	0.00	0.00%	16.57	16.57	16.57	0
May 16 2024	16.57	-0.17	-1.02%	16.57	16.57	16.57	1,500
May 15 2024	16.74	-0.17	-1.01%	16.84	16.90	16.74	6,225
May 14 2024	16.91	0.00	0.00%	16.91	16.91	16.91	0
May 13 2024	16.91	-0.22	-1.28%	16.91	16.91	16.91	8
May 10 2024	17.13	0.00	0.00%	17.13	17.13	17.13	0
May 09 2024	17.13	0.40	2.39%	17.13	17.13	17.13	300
May 08 2024	16.73	0.05	0.30%	16.73	16.73	16.73	50
May 07 2024	16.68	0.06	0.36%	16.68	16.68	16.68	350
May 06 2024	16.62	0.04	0.24%	16.58	16.62	16.58	32
May 03 2024	16.58	-0.02	-0.12%	16.58	16.58	16.58	1
May 02 2024	16.60	-0.46	-2.70%	16.94	16.94	16.58	8
Apr 30 2024	17.06	-0.20	-1.16%	17.06	17.06	17.06	2
Apr 29 2024	17.26	0.00	0.00%	17.26	17.26	17.26	0
Apr 26 2024	17.26	-0.24	-1.37%	17.27	17.27	17.26	122
Apr 25 2024	17.50	-0.76	-4.16%	17.76	17.76	17.26	461
Apr 24 2024	18.26	0.02	0.11%	18.26	18.26	18.26	1
Apr 23 2024	18.24	-0.02	-0.11%	17.89	18.24	17.89	12
Apr 22 2024	18.26	0.00	0.00%	18.26	18.26	18.26	0
Apr 19 2024	18.26	-0.43	-2.30%	18.21	18.26	18.19	718
Apr 18 2024	18.69	0.13	0.70%	18.68	18.69	18.68	302
Apr 17 2024	18.56	0.00	0.00%	18.56	18.56	18.56	0
Apr 16 2024	18.56	0.76	4.27%	18.56	18.56	18.56	280
Apr 15 2024	17.80	0.00	0.00%	17.80	17.80	17.80	0
Apr 12 2024	17.80	-0.06	-0.34%	17.84	17.84	17.80	103
Apr 11 2024	17.86	0.16	0.90%	17.82	17.86	17.82	300
Apr 10 2024	17.70	0.04	0.23%	17.70	17.70	17.70	60
Apr 09 2024	17.66	-0.51	-2.81%	17.66	17.66	17.66	250
Apr 08 2024	18.17	-0.13	-0.71%	18.20	18.20	18.17	150
Apr 05 2024	18.30	0.37	2.06%	18.30	18.30	18.30	150
Apr 04 2024	17.93	-0.69	-3.71%	17.94	17.98	17.93	552
Apr 03 2024	18.62	0.03	0.16%	18.86	18.86	18.62	501
Apr 02 2024	18.59	0.17	0.92%	18.52	18.59	18.52	856
Apr 01 2024	18.42	0.06	0.33%	18.42	18.42	18.42	60
Mar 28 2024	18.36	0.34	1.89%	18.32	18.36	18.32	360
Mar 27 2024	18.02	-0.32	-1.74%	18.02	18.02	18.02	300
Mar 26 2024	18.34	-0.08	-0.43%	18.34	18.34	18.34	4
Mar 25 2024	18.42	-0.40	-2.13%	18.66	18.66	18.42	600
Mar 22 2024	18.82	0.12	0.64%	18.82	18.82	18.82	587
Mar 21 2024	18.70	0.28	1.52%	18.50	18.70	18.50	1,120
Mar 20 2024	18.42	0.12	0.66%	18.40	18.42	18.36	690
Mar 19 2024	18.30	0.12	0.66%	18.22	18.38	18.22	1,144
Mar 18 2024	18.18	0.24	1.34%	18.18	18.18	18.18	300
Mar 15 2024	17.94	0.73	4.24%	17.94	17.94	17.94	300
Mar 14 2024	17.21	0.00	0.00%	17.21	17.21	17.21	0
Mar 13 2024	17.21	0.00	0.00%	17.21	17.21	17.21	0
Mar 12 2024	17.21	0.00	0.00%	17.21	17.21	17.21	0
Mar 11 2024	17.21	0.00	0.00%	17.21	17.21	17.21	0
Mar 08 2024	17.21	0.00	0.00%	17.21	17.21	17.21	0

OReilly Automotive

BBASX42 Ex:20,95

BNP Paribas Issuance

Peat Resources Limited

IT0005574766 20240902 70

ATV Invest Group MAC BV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions