$193.14 -0.44 (%) O'Reilly Automotive Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/2014193.30194.53191.95193.141,852,894
12/18/2014194.19194.73191.02193.58951,147
12/17/2014190.31192.48188.36192.20599,696
12/16/2014192.99193.43190.12190.17605,629
12/15/2014192.81193.74190.30192.21685,468
12/12/2014189.95194.08189.95191.99756,580
12/11/2014191.02193.93190.86191.87657,297
12/10/2014191.97192.87190.18190.83772,286
12/9/2014192.85192.94188.96192.541,020,996
12/8/2014186.88188.33185.84186.58462,021
12/5/2014188.72189.40186.64187.94614,159
12/4/2014188.86189.73187.04188.93672,673
12/3/2014184.35188.88184.20188.671,114,032
12/2/2014181.53184.05181.30183.96458,369
12/1/2014182.72183.25180.69181.52574,041
11/28/2014181.56183.63180.74182.74392,669
11/26/2014179.35180.47178.76180.32414,600
11/25/2014181.00182.12178.82178.951,040,389
11/24/2014179.83180.50178.22180.46679,919
11/21/2014181.05181.05178.72179.04457,450
11/20/2014177.31179.28177.31178.71407,448
11/19/2014179.21179.32177.53178.19388,163
11/18/2014177.18178.98177.18178.57421,643
11/17/2014178.80179.63176.71177.30694,512
11/14/2014181.75181.75178.74179.88613,413
11/13/2014180.40181.92179.91181.63550,704
11/12/2014179.33180.35178.50180.01521,485
11/11/2014179.89180.18179.02179.33483,444
11/10/2014178.52180.11177.88180.09705,533
11/7/2014179.95179.97178.29179.00528,820
11/6/2014176.68180.00175.63179.61749,418
11/5/2014178.41178.82176.81177.46671,708
11/4/2014175.17178.12175.01177.11871,587
11/3/2014175.65176.46175.37175.862,862,657
10/31/2014177.00177.00175.00175.88883,635
10/30/2014173.16175.80172.77174.90587,304
10/29/2014173.82174.14172.65174.06712,055
10/28/2014171.59173.34171.51173.33855,500
10/27/2014170.69172.00170.01171.30803,044
10/24/2014167.73170.89166.88170.481,066,789
10/23/2014165.00169.13163.72167.441,886,938
10/22/2014158.95160.78157.18157.361,173,805
10/21/2014156.30159.20155.51158.90917,241
10/20/2014152.27155.23151.87154.96960,530
10/17/2014150.27152.74149.40152.09858,153
10/16/2014147.83151.30146.82149.46913,268
10/15/2014147.17150.49146.22149.621,389,125
10/14/2014149.78150.17148.85149.00684,862
10/13/2014151.31151.79148.50148.53780,019
10/10/2014149.85152.09149.83151.55861,355
10/9/2014153.11153.86150.06150.06780,619
10/8/2014151.66153.48150.83153.09712,538
10/7/2014151.64152.78151.13151.31457,767
10/6/2014153.21154.40152.29152.63361,738
10/3/2014151.46153.70151.21153.22415,819
10/2/2014149.47151.48149.47150.95533,538
10/1/2014149.97150.92149.28149.44657,319
9/30/2014151.56152.03150.21150.36947,184
9/29/2014150.43152.58149.84151.81536,115
9/26/2014149.57151.84149.57151.34447,170
9/25/2014151.02151.72149.51149.57553,514
9/24/2014151.02152.31150.71151.62598,509
9/23/2014150.95152.23150.57150.84563,330
9/22/2014153.25153.63151.22151.72592,147
9/19/2014155.96155.96151.47153.831,353,026
9/18/2014154.97155.51153.62155.18555,176
9/17/2014154.76155.40153.74154.68432,380
9/16/2014153.60155.51153.52155.02678,499
9/15/2014154.04154.61153.68153.88313,483
9/12/2014154.79155.23153.72154.23437,885
9/11/2014155.76155.80153.70154.79648,797
9/10/2014156.34156.86155.65156.18488,205
9/9/2014157.48158.14156.26156.45592,753
9/8/2014157.91158.63157.36158.24567,578
9/5/2014156.85158.60156.29158.55402,262
9/4/2014157.09158.37157.09157.43477,619
9/3/2014156.93157.64156.61157.15380,289
9/2/2014156.65158.07156.45156.60411,756
8/29/2014157.18157.18154.97155.98455,111
8/28/2014155.60156.87154.21156.46352,214
8/27/2014154.51155.78154.51155.30336,145
8/26/2014156.69156.77154.84154.94439,428
8/25/2014156.46157.11155.48156.96480,940
8/22/2014154.93155.93154.25155.42439,262
8/21/2014154.65156.21153.82154.47507,752
8/20/2014153.39155.34153.34155.12452,732
8/19/2014153.89154.72153.61153.91402,007
8/18/2014154.87154.87152.26153.89463,609
8/15/2014155.00155.00151.37151.94689,415
8/14/2014151.89153.97151.56153.92813,349
8/13/2014152.54152.54150.45151.02543,086
8/12/2014152.69153.20150.87152.01400,979
8/11/2014152.73153.62152.50153.10595,744
8/8/2014149.54152.72149.37152.66677,606
8/7/2014151.05151.05148.74148.86404,947
8/6/2014149.76150.97149.68150.08734,248
8/5/2014149.59151.30149.59150.011,064,955
8/4/2014150.02151.70149.84150.83782,895
8/1/2014150.18152.08149.82150.09645,464
7/31/2014151.16152.39149.78150.001,155,469
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center