$265.88 +1.76 (%) O'Reilly Automotive Inc - NASDAQ

May. 27, 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
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
5/6/2016262.15266.50261.52265.92488,166
5/5/2016267.71267.71263.32263.45630,185
5/4/2016265.52269.33264.68268.54584,937
5/3/2016262.00269.46262.00268.20824,255
5/2/2016262.75265.59262.68264.28588,441
4/29/2016263.62265.59260.16262.681,069,925
4/28/2016261.54269.46261.00265.031,852,486
4/27/2016272.64273.83271.01272.87895,049
4/26/2016271.62274.00270.49272.34716,365
4/25/2016268.61270.39266.13270.30611,560
4/22/2016269.22270.86267.63269.65646,301
4/21/2016273.10273.40269.69269.76606,852
4/20/2016275.52275.53272.41273.58430,038
4/19/2016273.76275.89272.81274.31621,135
4/18/2016268.51273.10268.51272.87635,071
4/15/2016269.75269.76268.01268.75552,694
4/14/2016274.00274.00269.48269.79766,879
4/13/2016270.73271.21266.67269.37698,686
4/12/2016268.04269.01265.44268.75868,729
4/11/2016269.60270.40266.79266.93581,705
4/8/2016270.55271.11267.84269.82525,403
4/7/2016270.16273.49267.63269.33481,420
4/6/2016271.17272.33268.41271.66488,840
4/5/2016271.17271.92269.99270.51575,842
4/4/2016277.69277.69271.50272.15555,258
4/1/2016273.19277.83271.31277.82646,409
3/31/2016277.56277.66273.51273.66563,832
3/30/2016276.52277.11274.01276.64425,846
3/29/2016273.48275.90273.47275.31555,363
3/28/2016274.91275.42271.84273.36619,164
3/24/2016276.35277.17273.41274.76572,160
3/23/2016272.70277.68271.62276.44729,404
3/22/2016270.33273.50269.67272.74603,483
3/21/2016266.99269.72266.41269.61453,666
3/18/2016268.60269.66265.24268.53972,974
3/17/2016269.15269.81266.42267.75639,447
3/16/2016269.48270.96268.00270.01453,850
3/15/2016270.66273.49270.15271.13568,829
3/14/2016271.87273.28270.02271.621,126,201
3/11/2016270.10272.29268.28272.21780,074
3/10/2016264.77268.59263.87268.14682,416
3/9/2016265.27266.97262.71264.77743,734
3/8/2016260.01268.26258.55264.811,293,155
3/7/2016263.98265.57260.93262.01861,076
3/4/2016268.41268.99263.01265.311,166,292
3/3/2016266.51270.76265.02267.931,143,570
3/2/2016271.56272.25267.21269.55992,115
3/1/2016263.18272.22261.64272.221,288,327
2/29/2016262.06264.78259.82260.32838,799
2/26/2016268.87269.00261.54262.93798,890
2/25/2016264.77267.78262.91267.27774,041
2/24/2016256.33264.10255.00263.77808,359
2/23/2016258.76260.75255.83258.78881,412
2/22/2016259.26261.74257.68259.54609,945
2/19/2016252.82259.55249.04257.84883,049
2/18/2016254.27255.72251.51253.41736,529
2/17/2016257.91260.03251.74254.621,148,797
2/16/2016255.14259.50253.03255.761,830,114
2/12/2016254.47255.96248.30253.021,391,629
2/11/2016242.00253.49238.48249.532,630,297
2/10/2016240.01242.93235.86236.701,788,240
2/9/2016231.90240.00230.17236.291,574,530
2/8/2016238.91239.37226.51233.531,919,673
2/5/2016250.88251.44241.05242.071,381,092
2/4/2016253.24253.60247.05250.881,002,280
2/3/2016261.27261.51250.50253.62946,110
2/2/2016263.60266.23254.77259.491,160,843
2/1/2016260.32266.19258.43265.251,143,796
1/29/2016257.59261.27255.40260.901,433,130
1/28/2016248.07257.75246.39256.341,655,442
1/27/2016250.25251.86244.65246.42885,234
1/26/2016244.75250.11244.64249.85941,790
1/25/2016243.68247.00240.39243.891,393,044
1/22/2016239.55240.54236.90239.44589,454
1/21/2016236.43239.47233.48236.71951,331
1/20/2016232.33239.90228.01236.631,364,817
1/19/2016235.91236.90232.31235.69957,846
1/15/2016229.50235.91225.12232.16952,010
1/14/2016235.49238.34233.29235.99760,630
1/13/2016244.62244.75235.14235.68840,881
1/12/2016237.94243.87236.09243.13788,619
1/11/2016235.77239.71234.51237.94824,187
1/8/2016239.75241.50234.00234.66880,040
1/7/2016237.10244.30236.00240.171,053,397
1/6/2016243.63244.54238.57241.07974,008
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center