$150.36 -1.45 (%) O'Reilly Automotive Inc - NASDAQ

Sep. 30, 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
9/30/2014151.56152.03150.21150.36870,541
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
7/30/2014150.88152.57150.46152.45675,217
7/29/2014151.65152.05150.21150.26650,123
7/28/2014151.72152.26151.06151.58429,370
7/25/2014151.17152.49151.17151.74911,380
7/24/2014153.27154.00150.24151.771,653,961
7/23/2014145.95147.01145.51146.611,068,391
7/22/2014149.97150.70145.78145.881,665,858
7/21/2014151.81152.87150.17150.20869,517
7/18/2014151.68152.94150.43152.83731,585
7/17/2014153.06154.64151.89152.06612,632
7/16/2014154.51154.85153.12153.92713,560
7/15/2014155.62155.92153.82154.25515,294
7/14/2014154.91156.37154.16155.89601,699
7/11/2014153.73154.21151.96154.10449,347
7/10/2014153.82154.81153.32153.59565,193
7/9/2014152.50155.80152.09155.65644,275
7/8/2014152.39153.16152.01152.07580,600
7/7/2014152.69153.40152.17152.50294,388
7/3/2014152.07153.11151.71152.95274,864
7/2/2014151.06151.98150.18151.90368,975
7/1/2014150.03152.09150.01151.51489,398
6/30/2014149.39150.62149.29150.60691,025
6/27/2014148.92150.23148.90149.76690,839
6/26/2014149.07149.56148.44149.31427,545
6/25/2014148.47149.96147.71149.24481,688
6/24/2014151.05151.17149.04149.16585,812
6/23/2014150.65151.05149.50149.82532,073
6/20/2014151.48151.89150.01150.991,206,155
6/19/2014151.51152.01150.14150.57377,928
6/18/2014150.02151.50149.87151.13834,428
6/17/2014147.94149.40147.21148.78366,700
6/16/2014148.87150.30148.26148.60490,901
6/13/2014149.07149.64148.01149.54341,052
6/12/2014150.06150.96148.24148.75406,807
6/11/2014151.88152.36150.57151.02338,541
6/10/2014151.68152.15150.33151.84393,262
6/9/2014153.83154.21151.98152.36376,446
6/6/2014152.03153.59151.62153.37565,940
6/5/2014150.91152.05149.90151.45483,714
6/4/2014148.04150.92147.94150.85383,826
6/3/2014148.01149.80148.01148.49400,612
6/2/2014148.43149.58147.95148.86407,857
5/30/2014146.95148.42146.52147.95929,963
5/29/2014146.36147.18146.04146.52668,975
5/28/2014146.98147.59145.62146.69610,867
5/27/2014149.04149.31146.80146.93523,860
5/23/2014148.46149.29148.03148.64444,077
5/22/2014146.78149.01146.00148.12482,931
5/21/2014146.32146.90145.17146.46422,733
5/20/2014146.34146.98145.11145.71504,836
5/19/2014145.74147.41145.74146.68367,053
5/16/2014145.85146.61145.22146.34402,128
5/15/2014147.76148.37144.38146.11563,858
5/14/2014148.50149.27147.24147.77435,783
5/13/2014150.67151.20148.19149.06572,421
5/12/2014148.61151.15148.19150.62716,032
5/9/2014146.97148.63145.88148.61627,928
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center