$275.96 -1.35 (%) O'Reilly Automotive Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORLY historical data

Date Open High Low Close Volume
12/9/2016276.94277.67273.69275.96663,908
12/8/2016284.39285.84276.68277.31962,992
12/7/2016278.23285.45278.10285.20892,263
12/6/2016277.51278.79276.02277.68506,856
12/5/2016274.45277.81274.43276.47911,459
12/2/2016273.27275.36272.17273.94722,707
12/1/2016273.62276.19272.42273.06751,627
11/30/2016275.72276.44274.14274.50895,299
11/29/2016274.63278.21274.34275.39561,880
11/28/2016276.71279.36274.38274.63609,164
11/25/2016275.00279.00274.93276.61324,195
11/23/2016275.29277.69273.40275.47801,952
11/22/2016271.68275.17270.07275.00812,728
11/21/2016265.75270.67265.58270.01812,212
11/18/2016269.75272.19264.92265.74915,560
11/17/2016268.38272.29267.95270.99842,178
11/16/2016267.14269.98265.56269.90867,738
11/15/2016267.89269.21263.41268.051,192,820
11/14/2016263.16264.17261.04262.141,522,945
11/11/2016261.43264.51261.05262.79967,433
11/10/2016264.00266.44261.08262.54943,239
11/9/2016254.28265.19250.07264.151,109,778
11/8/2016259.36261.86258.33259.581,038,825
11/7/2016264.75264.87259.00259.611,324,844
11/4/2016259.67263.98259.67261.201,064,036
11/3/2016262.71264.49261.22261.84719,026
11/2/2016264.09265.97262.55262.70808,962
11/1/2016263.90265.93262.45264.241,055,232
10/31/2016263.68265.25261.34264.441,378,772
10/28/2016253.02264.26253.02263.502,725,857
10/27/2016270.00273.52251.62253.003,364,244
10/26/2016279.95279.95276.86277.16963,641
10/25/2016278.03280.39277.20280.27725,523
10/24/2016277.92279.53277.25279.29622,952
10/21/2016272.78276.25271.80275.56665,064
10/20/2016277.36279.79273.65273.88733,731
10/19/2016276.01281.48273.55278.06902,033
10/18/2016279.84281.11276.32278.07510,047
10/17/2016279.07280.41277.76277.97820,586
10/14/2016280.10283.21279.12279.32521,282
10/13/2016275.27279.01274.57278.89614,720
10/12/2016273.94276.94273.91276.26638,803
10/11/2016277.19277.19274.27274.59572,752
10/10/2016275.80278.49275.69277.73318,772
10/7/2016278.62278.62274.64275.38505,553
10/6/2016274.43277.78273.11277.56520,988
10/5/2016275.39276.55274.61274.86544,115
10/4/2016276.35277.94273.56274.37666,055
10/3/2016279.43279.99275.85276.08791,219
9/30/2016279.84281.23278.90280.11516,526
9/29/2016282.13283.62278.76278.90677,924
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center