$281.97 -2.57 (%) O'Reilly Automotive Inc - NASDAQ

Sep. 28, 2016 | 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
9/28/2016284.42284.57281.32281.97675,817
9/27/2016283.28285.67281.89284.54885,632
9/26/2016281.03283.70280.03281.96832,213
9/23/2016281.83283.46279.58281.77755,214
9/22/2016280.51285.60279.65283.591,285,154
9/21/2016280.00280.00274.99279.55979,967
9/20/2016276.40278.22274.53275.15739,624
9/19/2016273.04276.06273.04275.46654,916
9/16/2016274.39275.44272.42272.681,113,397
9/15/2016276.18277.05274.88276.04664,931
9/14/2016278.90279.55276.07276.48728,770
9/13/2016277.53279.32276.56278.42978,615
9/12/2016277.57280.49276.86279.231,037,421
9/9/2016280.04281.90278.10278.211,368,869
9/8/2016282.00283.09280.78281.95823,476
9/7/2016283.32283.34281.06282.73589,141
9/6/2016282.53283.25281.22283.09578,369
9/2/2016282.34283.10281.51282.58658,893
9/1/2016280.70283.51280.00282.13526,130
8/31/2016278.09280.49277.68279.95687,712
8/30/2016280.41280.53276.67277.97802,991
8/29/2016277.98281.32277.91280.03609,820
8/26/2016283.57284.00276.90278.25927,889
8/25/2016283.70285.58283.38284.17404,954
8/24/2016284.48286.69283.71284.45394,401
8/23/2016287.24287.80284.77285.15405,273
8/22/2016286.00288.67285.98286.53467,073
8/19/2016285.12287.57284.66285.72367,512
8/18/2016286.24286.32284.40286.01365,603
8/17/2016285.92286.06283.32285.73392,155
8/16/2016285.83287.38285.02285.92498,978
8/15/2016286.70287.75285.91287.14410,917
8/12/2016286.54287.52285.15286.73435,880
8/11/2016288.88291.56287.85288.10604,869
8/10/2016287.21289.09286.40288.46480,435
8/9/2016288.52288.60285.96286.71362,969
8/8/2016289.55290.63287.16287.65286,124
8/5/2016289.07291.18288.40290.48653,972
8/4/2016287.25289.95286.88288.71504,559
8/3/2016287.62288.63285.41286.68703,367
8/2/2016287.00288.54284.19287.02697,751
8/1/2016290.63291.68288.42289.01673,327
7/29/2016288.66291.91286.82290.63829,765
7/28/2016278.80292.84275.01288.672,382,089
7/27/2016281.95283.31276.94277.51979,720
7/26/2016280.00284.66278.93281.771,060,296
7/25/2016273.31278.78271.75278.74772,741
7/22/2016272.60274.26270.96273.97425,701
7/21/2016273.49273.95270.32271.33468,758
7/20/2016273.66275.47273.18274.14542,040
7/19/2016270.15273.73266.81273.22902,840
7/18/2016274.95275.93274.13274.28570,538
7/15/2016279.36279.46273.43273.63512,161
7/14/2016277.13278.00275.52277.65393,142
7/13/2016277.13277.13274.02276.22459,629
7/12/2016278.25278.86274.59276.13492,201
7/11/2016281.65281.65277.70277.86548,503
7/8/2016277.73280.81276.09280.61573,036
7/7/2016276.71277.59274.32275.28468,803
7/6/2016274.98277.48274.89277.38620,541
7/5/2016272.54277.20272.51275.75747,893
7/1/2016271.88275.10271.28274.23693,491
6/30/2016274.00274.00269.94271.101,063,401
6/29/2016272.40274.79272.38273.67855,854
6/28/2016269.37271.67267.51271.43732,862
6/27/2016265.55269.83265.30267.731,185,529
6/24/2016255.01269.33255.01267.661,475,085
6/23/2016264.29265.60262.56264.25448,142
6/22/2016261.74264.19261.01262.75458,044
6/21/2016261.22262.83260.28260.77395,876
6/20/2016261.82264.77259.60261.64491,846
6/17/2016259.35260.92258.38259.98806,714
6/16/2016258.98259.98258.01259.81454,655
6/15/2016259.66262.85258.26260.46476,928
6/14/2016259.30260.25257.52259.65533,772
6/13/2016260.62262.81259.67259.84573,178
6/10/2016260.07263.46259.56261.04529,443
6/9/2016261.23264.37260.46262.35471,609
6/8/2016259.88262.14259.60261.41424,476
6/7/2016258.63261.26258.45260.28550,104
6/6/2016258.96259.34257.14258.77633,863
6/3/2016262.38262.51258.37259.53612,164
6/2/2016263.19263.73260.11262.69732,436
6/1/2016264.34266.56262.43263.54715,568
5/31/2016267.08267.09263.77264.431,010,720
5/27/2016264.50267.11264.50265.88507,645
5/26/2016264.18267.75263.66264.12769,026
5/25/2016257.80264.40257.22263.631,103,460
5/24/2016252.72259.00250.90257.50751,629
5/23/2016256.66257.67253.17253.32609,794
5/20/2016256.11258.56255.47256.79763,266
5/19/2016249.03256.10248.02255.461,023,786
5/18/2016253.98256.28251.66255.631,064,099
5/17/2016260.07261.64253.30254.161,216,887
5/16/2016257.58262.96256.69261.84593,810
5/13/2016263.54265.25257.96258.22975,831
5/12/2016263.01266.40261.85265.13639,479
5/11/2016268.13268.51262.65262.76569,174
5/10/2016267.65269.68267.26268.83426,670
5/9/2016264.92269.66264.82267.19443,757
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center