$219.53 -3.14 (%) O'Reilly Automotive Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORLY historical data

Date Open High Low Close Volume
5/28/2015222.72223.59221.26222.67438,622
5/27/2015223.25223.85222.37222.54360,434
5/26/2015224.23225.87222.46222.83562,938
5/22/2015224.37226.00223.62224.40356,353
5/21/2015220.98225.46220.98224.94465,442
5/20/2015224.54224.98222.11222.33339,988
5/19/2015224.60225.93223.62223.93395,113
5/18/2015223.05225.00222.81224.27440,871
5/15/2015222.78223.45221.78223.05485,683
5/14/2015221.23222.62218.86222.28456,622
5/13/2015220.01222.02218.60219.58507,225
5/12/2015219.35221.31218.58220.20501,726
5/11/2015220.81222.61220.00220.48634,532
5/8/2015221.03223.86220.39221.09586,685
5/7/2015217.88220.66217.84219.38584,488
5/6/2015220.26220.60216.41217.38671,424
5/5/2015221.82223.10218.76219.52576,434
5/4/2015221.85223.51220.61222.79407,854
5/1/2015219.00222.48218.21222.04691,948
4/30/2015220.87222.86216.72217.83657,049
4/29/2015225.46225.80220.57220.96687,614
4/28/2015225.20226.56223.55226.26709,550
4/27/2015230.00230.00224.82225.13498,525
4/24/2015228.05229.80227.09229.35747,589
4/23/2015225.00230.77224.00228.311,374,785
4/22/2015217.07217.36214.19216.67770,523
4/21/2015218.72219.92216.14217.07475,866
4/20/2015215.66218.11214.34217.15566,244
4/17/2015214.25215.69212.15214.05495,476
4/16/2015216.06216.57214.50215.41599,373
4/15/2015217.25218.38215.53215.91504,662
4/14/2015218.35219.13216.92217.04396,699
4/13/2015220.39220.69217.95218.22516,045
4/10/2015219.29220.52218.07220.02363,803
4/9/2015217.28222.94216.47218.52461,963
4/8/2015216.54218.14215.10218.10589,197
4/7/2015216.47217.77215.60216.13351,245
4/6/2015213.28218.30212.81216.20569,246
4/2/2015215.34216.80214.31215.58480,103
4/1/2015216.64216.78212.77215.30804,274
3/31/2015217.57219.98216.14216.24707,574
3/30/2015217.24220.11216.25219.38657,877
3/27/2015210.38215.87209.93215.42594,303
3/26/2015208.42211.89206.86211.19575,184
3/25/2015214.96215.52208.95208.98591,378
3/24/2015214.51216.23214.00214.52500,318
3/23/2015214.97217.04214.79215.29576,171
3/20/2015216.41217.60213.76214.79992,629
3/19/2015214.33215.23213.38214.97368,019
3/18/2015213.28214.95209.60214.32502,348
3/17/2015213.88215.01212.97214.04405,389
3/16/2015211.12215.49210.40215.06637,233
3/13/2015208.69210.71207.70210.23407,836
3/12/2015205.37210.11205.09209.55591,045
3/11/2015202.94205.60202.94204.28429,536
3/10/2015205.34205.47202.44203.06471,200
3/9/2015204.60206.66203.69206.58532,382
3/6/2015207.15208.64203.63204.19612,066
3/5/2015207.54209.56207.11208.02554,546
3/4/2015211.28211.94207.75207.83440,699
3/3/2015212.20213.28210.39211.66573,649
3/2/2015209.12212.00208.20212.00797,671
2/27/2015209.80209.98207.81208.13453,731
2/26/2015208.10209.65207.34209.34493,371
2/25/2015207.34209.39207.34208.69580,288
2/24/2015208.21209.55206.86207.54435,963
2/23/2015206.15208.68205.74208.52689,155
2/20/2015205.27206.64203.17205.84469,101
2/19/2015206.06206.68204.09204.91383,069
2/18/2015206.07206.49204.32205.78298,782
2/17/2015205.21206.32203.89205.70497,181
2/13/2015206.38207.08205.01205.55541,354
2/12/2015207.57208.05206.00206.57615,348
2/11/2015206.24208.24205.76207.45484,169
2/10/2015204.40206.48203.66206.03696,651
2/9/2015205.66206.28204.31205.07757,489
2/6/2015209.22209.91205.40206.781,326,221
2/5/2015201.72214.15200.87208.242,992,152
2/4/2015193.19193.30191.06192.711,058,082
2/3/2015191.65193.79188.87193.281,034,709
2/2/2015187.70190.35184.76190.28832,378
1/30/2015192.14192.66187.23187.36868,040
1/29/2015190.46192.74189.32192.65656,817
1/28/2015192.49194.29191.19191.27955,940
1/27/2015189.69191.80189.52190.97497,139
1/26/2015189.60191.94188.82191.28552,660
1/23/2015189.27190.93188.37190.08497,517
1/22/2015185.35189.99184.64189.32554,466
1/21/2015185.61186.42183.98184.97685,882
1/20/2015183.70186.91182.58186.42975,540
1/16/2015179.51182.99179.00182.91687,571
1/15/2015183.10183.95179.81179.96636,361
1/14/2015182.03183.24180.45182.46860,248
1/13/2015184.16186.59181.00182.751,154,386
1/12/2015186.94187.61184.41185.581,061,243
1/9/2015191.04191.99187.62187.811,379,431
1/8/2015191.27194.37190.51193.241,288,836
1/7/2015189.17190.90187.98189.79939,739
1/6/2015189.73189.92186.57188.08898,893
1/5/2015191.51192.38188.54188.72971,501
  • Showing 1-100 of 1,262 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center