$242.96 +3.93 (%) O'Reilly Automotive Inc - NASDAQ

Aug. 27, 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
8/26/2015237.01239.28230.99239.031,127,330
8/25/2015236.88241.45231.47231.691,386,136
8/24/2015234.04239.80226.05231.851,396,239
8/21/2015249.22249.74237.74238.171,257,929
8/20/2015253.82255.27251.32251.32549,753
8/19/2015254.45258.15252.56256.47474,691
8/18/2015254.81256.39252.75254.45372,983
8/17/2015254.37255.28252.23254.64342,384
8/14/2015254.22255.61252.46254.37466,821
8/13/2015247.22256.52246.33253.92981,537
8/12/2015246.01247.74242.78247.24496,359
8/11/2015247.53247.75245.06247.64496,469
8/10/2015246.53248.39245.95247.69631,990
8/7/2015241.96244.48240.49244.46417,182
8/6/2015244.13245.12240.58241.18467,659
8/5/2015245.00245.71243.28244.17559,540
8/4/2015240.55243.62240.51243.37475,901
8/3/2015241.30241.93238.27241.51658,927
7/31/2015239.43242.79238.46240.31822,355
7/30/2015246.41247.00236.79238.15928,765
7/29/2015240.95242.45238.42241.71908,935
7/28/2015240.19242.06238.03240.95618,698
7/27/2015240.97242.60237.17239.84810,513
7/24/2015240.60242.90240.01241.85647,460
7/23/2015241.04244.31240.03240.67541,850
7/22/2015239.83241.51239.66240.65434,704
7/21/2015240.56240.82239.62239.71564,663
7/20/2015238.69241.50238.26240.20612,467
7/17/2015238.92238.97236.10238.69448,447
7/16/2015239.20239.30237.32238.97494,462
7/15/2015237.29239.00237.08237.69425,498
7/14/2015240.52240.52236.41237.28509,446
7/13/2015238.27240.20236.93239.82444,209
7/10/2015234.29236.63233.19235.90444,186
7/9/2015233.51233.96230.47231.38498,500
7/8/2015232.41233.39230.35230.82486,925
7/7/2015233.25234.20230.97234.04613,405
7/6/2015229.30233.68229.00232.48352,912
7/2/2015231.98232.58230.15231.24379,121
7/1/2015228.01231.38227.77230.98678,970
6/30/2015228.65229.17225.00225.98814,512
6/29/2015231.08231.13226.27226.43568,469
6/26/2015232.93233.84231.50232.41635,114
6/25/2015230.96233.45230.61231.77512,550
6/24/2015230.83231.80229.85230.19422,044
6/23/2015230.95232.24230.29231.76388,764
6/22/2015230.57230.96229.34230.64426,432
6/19/2015229.43231.38228.03229.45969,501
6/18/2015226.52229.98226.52229.36583,172
6/17/2015227.09227.74224.08226.22376,701
6/16/2015223.56226.46223.24225.86378,230
6/15/2015223.80224.83222.18223.32511,505
6/12/2015225.10226.33224.71225.45411,532
6/11/2015226.47227.67225.57226.03410,758
6/10/2015223.53226.21222.93225.68389,849
6/9/2015221.41223.95220.78222.93327,794
6/8/2015221.61223.14221.61221.84425,804
6/5/2015221.61223.11221.02222.09349,690
6/4/2015223.11224.86221.87222.12433,607
6/3/2015223.78225.00222.90224.22336,903
6/2/2015221.14223.79221.14222.90577,978
6/1/2015220.80223.18218.82222.49568,537
5/29/2015221.68222.92219.27219.53821,940
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
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!