Find a quote
O'Reilly Automotive
1,388.26 Down -5.64 (-0.41 %)
Delayed : 2025/05/20 12:02:35
- Previous close $1,393.90
- Opening $1,384.99
- Today High $1,398.58
- Today Low $1,384.99
- Price Bid $1,387.30
- Price Ask $1,387.30
- 52 Weeks High $1,458.37
- 52 Weeks Low $947.49
- Size Bid 1
- Size Ask 1
- Volume 70,250
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:01 PM | $1,388.26 | Down $0.00 | $1,388.26 | $1,388.26 | 100 |
| 11:57 AM | $1,388.26 | Up $0.10 | $1,388.26 | $1,388.16 | 200 |
| 11:57 AM | $1,388.26 | Up $0.00 | $1,388.26 | $1,388.16 | 0 |
| 11:57 AM | $1,388.26 | Up $0.00 | $1,388.26 | $1,388.16 | 0 |
| 11:57 AM | $1,388.26 | Up $0.00 | $1,388.26 | $1,388.16 | 0 |
| 11:56 AM | $1,388.16 | Up $0.11 | $1,388.16 | $1,388.16 | 100 |
| 11:52 AM | $1,388.05 | Down $ -1.03 | $1,389.08 | $1,388.05 | 200 |
| 11:52 AM | $1,388.05 | Up $0.00 | $1,389.08 | $1,388.05 | 0 |
| 11:52 AM | $1,388.05 | Up $0.00 | $1,389.08 | $1,388.05 | 0 |
| 11:52 AM | $1,388.05 | Up $0.00 | $1,389.08 | $1,388.05 | 0 |
| 11:51 AM | $1,389.08 | Down $ -0.86 | $1,389.08 | $1,388.54 | 2,800 |
| 11:48 AM | $1,389.94 | Up $0.68 | $1,389.94 | $1,389.89 | 200 |
| 11:48 AM | $1,389.94 | Up $0.00 | $1,389.94 | $1,389.89 | 0 |
| 11:48 AM | $1,389.94 | Up $0.00 | $1,389.94 | $1,389.89 | 0 |
| 11:47 AM | $1,389.25 | Down $ -0.63 | $1,389.25 | $1,389.25 | 250 |
| 11:46 AM | $1,389.89 | Down $ -0.11 | $1,389.89 | $1,389.89 | 200 |
| 11:45 AM | $1,389.99 | Down $ -1.13 | $1,389.99 | $1,389.99 | 100 |
| 11:43 AM | $1,391.12 | Down $ -0.02 | $1,391.12 | $1,391.12 | 100 |
| 11:43 AM | $1,391.12 | Up $0.00 | $1,391.12 | $1,391.12 | 0 |
| 11:37 AM | $1,391.14 | Up $2.13 | $1,391.14 | $1,391.14 | 200 |
| 11:37 AM | $1,391.14 | Up $0.00 | $1,391.14 | $1,391.14 | 0 |
| 11:37 AM | $1,391.14 | Up $0.00 | $1,391.14 | $1,391.14 | 0 |
| 11:37 AM | $1,391.14 | Up $0.00 | $1,391.14 | $1,391.14 | 0 |
| 11:37 AM | $1,391.14 | Up $0.00 | $1,391.14 | $1,391.14 | 0 |
| 11:37 AM | $1,391.14 | Up $0.00 | $1,391.14 | $1,391.14 | 0 |
| 11:28 AM | $1,389.00 | Up $0.00 | $1,389.00 | $1,389.00 | 100 |
| 11:28 AM | $1,389.00 | Up $0.00 | $1,389.00 | $1,389.00 | 0 |
| 11:28 AM | $1,389.00 | Up $0.00 | $1,389.00 | $1,389.00 | 0 |
| 11:28 AM | $1,389.00 | Up $0.00 | $1,389.00 | $1,389.00 | 0 |
| 11:28 AM | $1,389.00 | Up $0.00 | $1,389.00 | $1,389.00 | 0 |
| 11:28 AM | $1,389.00 | Up $0.00 | $1,389.00 | $1,389.00 | 0 |
| 11:28 AM | $1,389.00 | Up $0.00 | $1,389.00 | $1,389.00 | 0 |
| 11:28 AM | $1,389.00 | Up $0.00 | $1,389.00 | $1,389.00 | 0 |
| 11:28 AM | $1,389.00 | Up $0.00 | $1,389.00 | $1,389.00 | 0 |
| 11:24 AM | $1,389.00 | Down $ -1.82 | $1,390.34 | $1,389.00 | 1,600 |
| 11:24 AM | $1,389.00 | Up $0.00 | $1,390.34 | $1,389.00 | 0 |
| 11:24 AM | $1,389.00 | Up $0.00 | $1,390.34 | $1,389.00 | 0 |
| 11:24 AM | $1,389.00 | Up $0.00 | $1,390.34 | $1,389.00 | 0 |
| 11:23 AM | $1,390.82 | Down $ -0.65 | $1,390.82 | $1,390.82 | 400 |
| 11:19 AM | $1,391.47 | Down $ -0.82 | $1,391.47 | $1,391.47 | 100 |
| 11:19 AM | $1,391.47 | Up $0.00 | $1,391.47 | $1,391.47 | 0 |
| 11:19 AM | $1,391.47 | Up $0.00 | $1,391.47 | $1,391.47 | 0 |
| 11:19 AM | $1,391.47 | Up $0.00 | $1,391.47 | $1,391.47 | 0 |
| 11:17 AM | $1,392.29 | Up $0.25 | $1,392.29 | $1,392.29 | 100 |
| 11:17 AM | $1,392.29 | Up $0.00 | $1,392.29 | $1,392.29 | 0 |
| 11:16 AM | $1,392.04 | Up $0.22 | $1,392.04 | $1,392.04 | 100 |
| 11:13 AM | $1,391.82 | Up $0.01 | $1,391.82 | $1,391.82 | 100 |
| 11:13 AM | $1,391.82 | Up $0.00 | $1,391.82 | $1,391.82 | 0 |
| 11:13 AM | $1,391.82 | Up $0.00 | $1,391.82 | $1,391.82 | 0 |
| 11:12 AM | $1,391.81 | Up $0.63 | $1,391.81 | $1,391.81 | 200 |
| 11:10 AM | $1,391.19 | Up $1.57 | $1,391.19 | $1,391.19 | 200 |
| 11:10 AM | $1,391.19 | Up $0.00 | $1,391.19 | $1,391.19 | 0 |
| 11:08 AM | $1,389.62 | Up $0.17 | $1,389.62 | $1,389.62 | 100 |
| 11:08 AM | $1,389.62 | Up $0.00 | $1,389.62 | $1,389.62 | 0 |
| 11:03 AM | $1,389.45 | Down $ -1.90 | $1,389.45 | $1,389.45 | 100 |
| 11:03 AM | $1,389.45 | Up $0.00 | $1,389.45 | $1,389.45 | 0 |
| 11:03 AM | $1,389.45 | Up $0.00 | $1,389.45 | $1,389.45 | 0 |
| 11:03 AM | $1,389.45 | Up $0.00 | $1,389.45 | $1,389.45 | 0 |
| 11:03 AM | $1,389.45 | Up $0.00 | $1,389.45 | $1,389.45 | 0 |
| 11:01 AM | $1,391.35 | Up $1.13 | $1,391.35 | $1,391.35 | 144 |
| 11:01 AM | $1,391.35 | Up $0.00 | $1,391.35 | $1,391.35 | 0 |
| 11:00 AM | $1,390.23 | Down $ -0.77 | $1,390.39 | $1,390.23 | 300 |
| 10:59 AM | $1,390.99 | Up $1.61 | $1,390.99 | $1,390.76 | 300 |
| 10:58 AM | $1,389.38 | Down $ -0.09 | $1,389.56 | $1,389.38 | 300 |
| 10:57 AM | $1,389.47 | Up $0.31 | $1,390.64 | $1,388.58 | 1,559 |
| 10:56 AM | $1,389.16 | Down $ -2.86 | $1,390.58 | $1,389.16 | 200 |
| 10:47 AM | $1,392.02 | Down $ -0.30 | $1,392.02 | $1,392.02 | 548 |
| 10:47 AM | $1,392.02 | Up $0.00 | $1,392.02 | $1,392.02 | 0 |
| 10:47 AM | $1,392.02 | Up $0.00 | $1,392.02 | $1,392.02 | 0 |
| 10:47 AM | $1,392.02 | Up $0.00 | $1,392.02 | $1,392.02 | 0 |
| 10:47 AM | $1,392.02 | Up $0.00 | $1,392.02 | $1,392.02 | 0 |
| 10:47 AM | $1,392.02 | Up $0.00 | $1,392.02 | $1,392.02 | 0 |
| 10:47 AM | $1,392.02 | Up $0.00 | $1,392.02 | $1,392.02 | 0 |
| 10:47 AM | $1,392.02 | Up $0.00 | $1,392.02 | $1,392.02 | 0 |
| 10:47 AM | $1,392.02 | Up $0.00 | $1,392.02 | $1,392.02 | 0 |
| 10:44 AM | $1,392.32 | Up $0.14 | $1,392.32 | $1,392.32 | 100 |
| 10:44 AM | $1,392.32 | Up $0.00 | $1,392.32 | $1,392.32 | 0 |
| 10:44 AM | $1,392.32 | Up $0.00 | $1,392.32 | $1,392.32 | 0 |
| 10:35 AM | $1,392.17 | Down $ -0.61 | $1,392.74 | $1,392.17 | 300 |
| 10:35 AM | $1,392.17 | Up $0.00 | $1,392.74 | $1,392.17 | 0 |
| 10:35 AM | $1,392.17 | Up $0.00 | $1,392.74 | $1,392.17 | 0 |
| 10:35 AM | $1,392.17 | Up $0.00 | $1,392.74 | $1,392.17 | 0 |
| 10:35 AM | $1,392.17 | Up $0.00 | $1,392.74 | $1,392.17 | 0 |
| 10:35 AM | $1,392.17 | Up $0.00 | $1,392.74 | $1,392.17 | 0 |
| 10:35 AM | $1,392.17 | Up $0.00 | $1,392.74 | $1,392.17 | 0 |
| 10:35 AM | $1,392.17 | Up $0.00 | $1,392.74 | $1,392.17 | 0 |
| 10:35 AM | $1,392.17 | Up $0.00 | $1,392.74 | $1,392.17 | 0 |
| 10:33 AM | $1,392.78 | Down $ -1.06 | $1,392.78 | $1,392.78 | 100 |
| 10:33 AM | $1,392.78 | Up $0.00 | $1,392.78 | $1,392.78 | 0 |
| 10:31 AM | $1,393.84 | Down $ -0.02 | $1,393.84 | $1,393.84 | 100 |
| 10:31 AM | $1,393.84 | Up $0.00 | $1,393.84 | $1,393.84 | 0 |
| 10:30 AM | $1,393.86 | Up $0.14 | $1,393.86 | $1,391.81 | 353 |
| 10:29 AM | $1,393.72 | Up $0.72 | $1,394.16 | $1,393.49 | 609 |
| 10:24 AM | $1,393.00 | Down $ -0.42 | $1,394.17 | $1,393.00 | 300 |
| 10:24 AM | $1,393.00 | Up $0.00 | $1,394.17 | $1,393.00 | 0 |
| 10:24 AM | $1,393.00 | Up $0.00 | $1,394.17 | $1,393.00 | 0 |
| 10:24 AM | $1,393.00 | Up $0.00 | $1,394.17 | $1,393.00 | 0 |
| 10:24 AM | $1,393.00 | Up $0.00 | $1,394.17 | $1,393.00 | 0 |
| 10:23 AM | $1,393.43 | Down $ -1.16 | $1,393.43 | $1,393.43 | 100 |
| 10:19 AM | $1,394.59 | Down $ -0.41 | $1,394.59 | $1,394.59 | 1,545 |
| 10:19 AM | $1,394.59 | Up $0.00 | $1,394.59 | $1,394.59 | 0 |
| 10:19 AM | $1,394.59 | Up $0.00 | $1,394.59 | $1,394.59 | 0 |
| 10:19 AM | $1,394.59 | Up $0.00 | $1,394.59 | $1,394.59 | 0 |
| 10:18 AM | $1,395.00 | Down $ -1.18 | $1,396.40 | $1,395.00 | 3,283 |
| 10:17 AM | $1,396.19 | Up $0.18 | $1,396.19 | $1,396.19 | 400 |
| 10:16 AM | $1,396.00 | Down $ -1.06 | $1,396.00 | $1,396.00 | 192 |
| 10:15 AM | $1,397.06 | Up $2.32 | $1,397.06 | $1,397.06 | 100 |
| 10:09 AM | $1,394.74 | Down $ -1.05 | $1,395.61 | $1,394.74 | 234 |
| 10:09 AM | $1,394.74 | Up $0.00 | $1,395.61 | $1,394.74 | 0 |
| 10:09 AM | $1,394.74 | Up $0.00 | $1,395.61 | $1,394.74 | 0 |
| 10:09 AM | $1,394.74 | Up $0.00 | $1,395.61 | $1,394.74 | 0 |
| 10:09 AM | $1,394.74 | Up $0.00 | $1,395.61 | $1,394.74 | 0 |
| 10:09 AM | $1,394.74 | Up $0.00 | $1,395.61 | $1,394.74 | 0 |
| 10:08 AM | $1,395.79 | Down $ -0.44 | $1,395.79 | $1,395.79 | 100 |
| 10:06 AM | $1,396.23 | Down $ -1.75 | $1,396.96 | $1,396.23 | 500 |
| 10:06 AM | $1,396.23 | Up $0.00 | $1,396.96 | $1,396.23 | 0 |
| 10:05 AM | $1,397.98 | Down $ -0.60 | $1,398.58 | $1,397.15 | 796 |
| 10:04 AM | $1,398.58 | Up $1.91 | $1,398.58 | $1,397.52 | 300 |
| 10:01 AM | $1,396.67 | Down $ -0.47 | $1,396.67 | $1,396.67 | 124 |
| 10:01 AM | $1,396.67 | Up $0.00 | $1,396.67 | $1,396.67 | 0 |
| 10:01 AM | $1,396.67 | Up $0.00 | $1,396.67 | $1,396.67 | 0 |
| 10:00 AM | $1,397.14 | Up $1.28 | $1,397.14 | $1,396.72 | 200 |
| 09:57 AM | $1,395.87 | Up $0.22 | $1,395.87 | $1,395.87 | 100 |
| 09:57 AM | $1,395.87 | Up $0.00 | $1,395.87 | $1,395.87 | 0 |
| 09:57 AM | $1,395.87 | Up $0.00 | $1,395.87 | $1,395.87 | 0 |
| 09:55 AM | $1,395.64 | Up $0.41 | $1,395.64 | $1,395.64 | 100 |
| 09:55 AM | $1,395.64 | Up $0.00 | $1,395.64 | $1,395.64 | 0 |
| 09:53 AM | $1,395.23 | Up $0.81 | $1,396.28 | $1,395.23 | 600 |
| 09:53 AM | $1,395.23 | Up $0.00 | $1,396.28 | $1,395.23 | 0 |
| 09:51 AM | $1,394.42 | Up $0.01 | $1,394.42 | $1,394.42 | 100 |
| 09:51 AM | $1,394.42 | Up $0.00 | $1,394.42 | $1,394.42 | 0 |
| 09:49 AM | $1,394.41 | Up $0.97 | $1,394.41 | $1,394.41 | 100 |
| 09:49 AM | $1,394.41 | Up $0.00 | $1,394.41 | $1,394.41 | 0 |
| 09:47 AM | $1,393.44 | Up $1.54 | $1,393.88 | $1,392.32 | 1,851 |
| 09:47 AM | $1,393.44 | Up $0.00 | $1,393.88 | $1,392.32 | 0 |
| 09:41 AM | $1,391.90 | Up $1.10 | $1,391.90 | $1,391.90 | 300 |
| 09:41 AM | $1,391.90 | Up $0.00 | $1,391.90 | $1,391.90 | 0 |
| 09:41 AM | $1,391.90 | Up $0.00 | $1,391.90 | $1,391.90 | 0 |
| 09:41 AM | $1,391.90 | Up $0.00 | $1,391.90 | $1,391.90 | 0 |
| 09:41 AM | $1,391.90 | Up $0.00 | $1,391.90 | $1,391.90 | 0 |
| 09:41 AM | $1,391.90 | Up $0.00 | $1,391.90 | $1,391.90 | 0 |
| 09:39 AM | $1,390.81 | Down $ -0.71 | $1,390.81 | $1,390.47 | 340 |
| 09:39 AM | $1,390.81 | Up $0.00 | $1,390.81 | $1,390.47 | 0 |
| 09:37 AM | $1,391.52 | Up $1.38 | $1,391.52 | $1,391.52 | 100 |
| 09:37 AM | $1,391.52 | Up $0.00 | $1,391.52 | $1,391.52 | 0 |
| 09:34 AM | $1,390.14 | Down $ -5.78 | $1,390.14 | $1,390.14 | 100 |
| 09:34 AM | $1,390.14 | Up $0.00 | $1,390.14 | $1,390.14 | 0 |
| 09:34 AM | $1,390.14 | Up $0.00 | $1,390.14 | $1,390.14 | 0 |
| 09:33 AM | $1,395.92 | Up $8.42 | $1,395.92 | $1,395.92 | 146 |
| 09:30 AM | $1,387.50 | Down $ -6.40 | $1,387.50 | $1,384.99 | 3,697 |
| 09:30 AM | $1,387.50 | Up $0.00 | $1,387.50 | $1,384.99 | 0 |
| 09:30 AM | $1,387.50 | Up $0.00 | $1,387.50 | $1,384.99 | 0 |
| Previous close | $1,393.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2025 | $1,386.88 | $1,388.26 | $1,388.26 | $1,386.88 | 1,374 |
| 19/05/2025 | $1,393.90 | $1,395.56 | $1,396.79 | $1,390.00 | 74,723 |
| 16/05/2025 | $1,381.66 | $1,372.47 | $1,382.44 | $1,372.47 | 90,676 |
| 15/05/2025 | $1,370.13 | $1,359.84 | $1,370.13 | $1,358.03 | 140,371 |
| 14/05/2025 | $1,325.73 | $1,326.20 | $1,331.63 | $1,322.00 | 117,438 |
| 13/05/2025 | $1,320.80 | $1,325.76 | $1,328.71 | $1,315.41 | 266,220 |
| 12/05/2025 | $1,339.61 | $1,324.65 | $1,340.33 | $1,322.23 | 170,145 |
| 09/05/2025 | $1,359.34 | $1,357.52 | $1,363.02 | $1,354.39 | 56,630 |
| 08/05/2025 | $1,360.15 | $1,379.11 | $1,379.11 | $1,358.21 | 98,265 |
| 07/05/2025 | $1,378.09 | $1,386.67 | $1,393.01 | $1,374.56 | 99,865 |
| 06/05/2025 | $1,386.64 | $1,383.90 | $1,389.17 | $1,381.14 | 77,168 |
| 05/05/2025 | $1,387.14 | $1,400.78 | $1,401.67 | $1,385.04 | 115,026 |
| 02/05/2025 | $1,406.46 | $1,412.15 | $1,416.50 | $1,402.51 | 100,986 |
| 01/05/2025 | $1,407.68 | $1,403.97 | $1,412.72 | $1,401.95 | 109,331 |
| 30/04/2025 | $1,414.64 | $1,403.34 | $1,417.51 | $1,399.42 | 36,987 |
| 29/04/2025 | $1,399.23 | $1,377.01 | $1,402.44 | $1,377.01 | 131,242 |
| 28/04/2025 | $1,370.16 | $1,368.94 | $1,372.39 | $1,359.29 | 102,692 |
| 25/04/2025 | $1,347.00 | $1,334.19 | $1,347.79 | $1,328.71 | 159,389 |
| 24/04/2025 | $1,352.17 | $1,338.29 | $1,355.84 | $1,334.20 | 427,405 |
| 23/04/2025 | $1,380.50 | $1,393.10 | $1,393.51 | $1,371.98 | 200,849 |
| 22/04/2025 | $1,393.54 | $1,396.12 | $1,397.66 | $1,375.93 | 120,131 |
| 21/04/2025 | $1,368.50 | $1,363.82 | $1,370.30 | $1,347.52 | 104,188 |
| 17/04/2025 | $1,390.90 | $1,387.35 | $1,398.77 | $1,381.62 | 126,545 |
| 16/04/2025 | $1,364.36 | $1,381.47 | $1,383.89 | $1,361.60 | 144,199 |
| 15/04/2025 | $1,397.93 | $1,419.71 | $1,419.71 | $1,392.00 | 118,675 |
| 14/04/2025 | $1,414.20 | $1,407.27 | $1,421.35 | $1,400.00 | 132,191 |
| 11/04/2025 | $1,389.79 | $1,370.90 | $1,394.38 | $1,370.58 | 111,928 |
| 10/04/2025 | $1,373.52 | $1,355.38 | $1,392.97 | $1,340.37 | 140,203 |
| 09/04/2025 | $1,348.45 | $1,314.90 | $1,397.65 | $1,313.15 | 220,298 |
| 04/04/2025 | $1,389.87 | $1,423.42 | $1,428.53 | $1,389.63 | 365,108 |
Graphs are not available, please refer to the detailed table