ORLY

O'Reilly Automotive, Inc. Historical Stock Prices

$215.48
*  
4.29
2.03%
Get ORLY Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ORLY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  210.38  215.87  209.93  215.48 554,766
03/27/2015 210.38 215.87 209.93 215.42 594,203
03/26/2015 208.42 211.89 206.86 211.19 575,184
03/25/2015 214.96 215.52 208.95 208.98 591,378
03/24/2015 214.51 216.23 214 214.515 496,064
03/23/2015 214.97 217.0431 214.79 215.29 576,171
03/20/2015 216.41 217.6 213.76 214.79 992,411
03/19/2015 214.33 215.23 213.38 214.97 363,858
03/18/2015 213.28 214.95 209.6001 214.315 502,348
03/17/2015 213.88 215.01 212.965 214.04 405,389
03/16/2015 211.12 215.49 210.4 215.055 637,233
03/13/2015 208.69 210.7104 207.7 210.23 407,836
03/12/2015 205.37 210.11 205.09 209.55 591,045
03/11/2015 202.94 205.6 202.94 204.275 429,536
03/10/2015 205.34 205.47 202.44 203.06 471,200
03/09/2015 204.6 206.66 203.69 206.58 532,382
03/06/2015 207.15 208.64 203.63 204.19 612,066
03/05/2015 207.54 209.56 207.1059 208.02 554,546
03/04/2015 211.28 211.94 207.75 207.83 440,699
03/03/2015 212.2 213.279 210.393 211.66 573,649
03/02/2015 209.12 212 208.202 212 797,671
02/27/2015 209.8 209.98 207.81 208.13 453,691
02/26/2015 208.1 209.65 207.34 209.34 493,371
02/25/2015 207.34 209.39 207.34 208.69 580,288
02/24/2015 208.21 209.5499 206.86 207.54 435,963
02/23/2015 206.15 208.68 205.74 208.52 689,155
02/20/2015 205.27 206.64 203.168 205.84 469,101
02/19/2015 206.06 206.68 204.09 204.91 383,069
02/18/2015 206.07 206.49 204.32 205.78 298,782
02/17/2015 205.21 206.32 203.89 205.7 497,181
02/13/2015 206.38 207.08 205.01 205.55 541,354
02/12/2015 207.57 208.05 206 206.57 615,348
02/11/2015 206.24 208.24 205.76 207.45 484,169
02/10/2015 204.4 206.48 203.66 206.03 696,651
02/09/2015 205.66 206.28 204.31 205.07 757,489
02/06/2015 209.22 209.91 205.4 206.775 1,326,221
02/05/2015 201.72 214.15 200.87 208.24 2,992,152
02/04/2015 193.19 193.3 191.06 192.71 1,057,454
02/03/2015 191.65 193.79 188.87 193.28 1,034,709
02/02/2015 187.7 190.35 184.76 190.28 832,378
01/30/2015 192.14 192.6637 187.23 187.36 868,040
01/29/2015 190.46 192.74 189.32 192.65 656,817
01/28/2015 192.49 194.29 191.19 191.27 955,940
01/27/2015 189.69 191.8 189.5237 190.97 497,139
01/26/2015 189.6 191.94 188.82 191.28 552,660
01/23/2015 189.27 190.93 188.37 190.08 497,517
01/22/2015 185.35 189.99 184.64 189.32 554,466
01/21/2015 185.61 186.42 183.98 184.97 685,882
01/20/2015 183.7 186.91 182.58 186.42 975,540
01/16/2015 179.51 182.99 179 182.91 687,571
01/15/2015 183.1 183.95 179.81 179.96 636,176
01/14/2015 182.03 183.24 180.45 182.455 860,248
01/13/2015 184.16 186.5853 181 182.75 1,153,172
01/12/2015 186.94 187.61 184.41 185.58 1,061,243
01/09/2015 191.04 191.99 187.62 187.81 1,379,431
01/08/2015 191.27 194.37 190.505 193.24 1,288,786
01/07/2015 189.17 190.9006 187.98 189.79 939,739
01/06/2015 189.73 189.92 186.57 188.08 898,893
01/05/2015 191.51 192.38 188.54 188.72 971,501
01/02/2015 192.86 195.03 190.71 192.11 839,382
12/31/2014 195 196 192.54 192.62 587,117
12/30/2014 194.68 195.73 193.84 194.15 328,502
12/29/2014 193.95 195.64 192.89 195.48 415,191
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?