$253.02 +3.49 (%) O'Reilly Automotive Inc - NASDAQ

Feb. 12, 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
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
1/5/2016246.86249.49245.25247.96823,253
1/4/2016248.45250.96243.71246.111,195,038
12/31/2015255.95257.41253.42253.42413,466
12/30/2015258.41259.60257.18257.66383,318
12/29/2015257.26260.45256.44258.50449,458
12/28/2015252.56256.00251.99255.94516,234
12/24/2015254.08254.77252.96253.42218,651
12/23/2015253.82254.51252.01254.15442,953
12/22/2015254.83255.65252.37253.75483,799
12/21/2015252.30254.67250.92253.73675,625
12/18/2015253.41253.74250.16251.382,673,588
12/17/2015259.88259.88254.28254.35752,611
12/16/2015255.31258.39251.90257.64957,696
12/15/2015253.50253.81247.45250.771,314,492
12/14/2015249.65252.23246.88251.731,029,622
12/11/2015253.33255.29248.40248.931,051,022
12/10/2015257.44259.99256.04256.43758,271
12/9/2015256.76262.27255.90257.72993,896
12/8/2015253.76259.67253.37258.75974,800
12/7/2015258.91259.68255.45256.90775,943
12/4/2015253.48259.01253.42258.611,110,446
12/3/2015261.73263.23252.63253.371,300,158
12/2/2015262.45263.59261.25261.70930,174
12/1/2015264.96267.19261.02262.331,022,429
11/30/2015267.20269.29263.50263.871,439,747
11/27/2015268.72269.95267.43268.10292,435
11/25/2015267.76270.83267.50268.19374,378
11/24/2015266.22269.32265.17267.46554,492
11/23/2015270.33271.87266.93268.25394,324
11/20/2015270.58270.92268.86270.50544,222
11/19/2015269.56271.18267.89268.96435,263
11/18/2015267.90269.67265.93269.40454,326
11/17/2015267.02270.09265.36266.70587,660
11/16/2015259.48266.54258.64266.47751,643
11/13/2015265.83267.77259.35259.83757,050
11/12/2015266.75269.98263.02266.90659,392
11/11/2015272.92273.95270.59270.97422,569
11/10/2015269.59273.87269.04272.24620,282
11/9/2015271.33271.79268.59269.59538,737
11/6/2015272.48274.55271.38273.33462,095
11/5/2015272.23274.36270.35273.48468,577
11/4/2015270.85272.57268.39272.52667,294
11/3/2015272.48274.03268.49271.51860,819
11/2/2015276.38277.66272.87273.84992,946
10/30/2015276.00277.59274.10276.26841,000
10/29/2015273.34277.96268.34275.951,462,807
10/28/2015260.27263.66258.56263.04775,252
10/27/2015260.83262.04258.33260.14710,276
10/26/2015261.39262.92260.25262.47773,212
10/23/2015259.33260.39256.33260.031,074,901
10/22/2015254.54257.47253.46256.98684,618
10/21/2015253.00253.74250.75253.20573,068
10/20/2015252.17253.20250.89252.35581,479
10/19/2015254.17254.97250.41252.22776,700
10/16/2015252.99254.07251.68254.04445,143
10/15/2015249.16251.99247.26251.45744,609
10/14/2015252.23252.44246.48247.29637,191
10/13/2015256.47257.23251.10251.46603,047
10/12/2015254.71258.86252.81257.07458,443
10/9/2015254.10254.76252.35253.70447,320
10/8/2015250.52254.25249.44253.56413,639
10/7/2015254.35254.90250.34251.78541,418
10/6/2015255.00255.97252.77253.79811,586
10/5/2015253.85255.00251.43254.21807,473
10/2/2015249.00252.39246.12252.32738,822
10/1/2015251.00253.46246.96251.90843,991
9/30/2015245.61250.54244.42250.001,032,238
9/29/2015246.70247.19241.21242.98721,713
9/28/2015252.35253.13245.14245.88626,771
9/25/2015250.19255.49249.17252.22636,501
9/24/2015246.11249.32245.78247.98578,678
9/23/2015244.71248.54244.12247.85620,970
9/22/2015244.42246.12243.25244.89543,014
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center