ORLY

Historical Stock Prices

$219.53
*  
3.14
1.41%
Get ORLY Alerts
*Delayed - data as of May 29, 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-FEB-2015 TO 29-MAY-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.
05/29/2015 221.68 222.92 219.27 219.53 821,940
05/28/2015 222.72 223.585 221.26 222.67 438,622
05/27/2015 223.25 223.85 222.37 222.54 360,334
05/26/2015 224.23 225.87 222.46 222.83 562,938
05/22/2015 224.37 226 223.62 224.4 356,353
05/21/2015 220.98 225.46 220.98 224.94 465,442
05/20/2015 224.54 224.98 222.11 222.33 339,988
05/19/2015 224.6 225.93 223.62 223.93 395,113
05/18/2015 223.05 225 222.81 224.27 440,871
05/15/2015 222.78 223.452 221.7775 223.05 485,669
05/14/2015 221.23 222.62 218.86 222.28 456,622
05/13/2015 220.01 222.02 218.6 219.58 507,225
05/12/2015 219.35 221.31 218.58 220.195 501,726
05/11/2015 220.81 222.61 220 220.48 634,532
05/08/2015 221.03 223.86 220.39 221.09 586,685
05/07/2015 217.88 220.66 217.84 219.38 583,991
05/06/2015 220.26 220.6 216.41 217.38 671,424
05/05/2015 221.82 223.1 218.76 219.52 576,434
05/04/2015 221.85 223.51 220.61 222.79 407,854
05/01/2015 219 222.48 218.21 222.04 691,343
04/30/2015 220.87 222.86 216.72 217.83 657,049
04/29/2015 225.46 225.8 220.57 220.96 687,614
04/28/2015 225.2 226.56 223.55 226.26 709,550
04/27/2015 230 230 224.82 225.13 498,525
04/24/2015 228.05 229.7999 227.09 229.35 747,589
04/23/2015 225 230.77 224 228.31 1,374,491
04/22/2015 217.07 217.36 214.19 216.67 765,909
04/21/2015 218.72 219.9199 216.135 217.07 475,866
04/20/2015 215.66 218.11 214.34 217.15 566,244
04/17/2015 214.25 215.69 212.15 214.05 495,476
04/16/2015 216.06 216.57 214.5 215.41 598,374
04/15/2015 217.25 218.375 215.53 215.91 504,662
04/14/2015 218.35 219.13 216.92 217.04 396,699
04/13/2015 220.39 220.69 217.95 218.22 516,045
04/10/2015 219.29 220.52 218.07 220.015 363,803
04/09/2015 217.28 222.935 216.47 218.52 461,963
04/08/2015 216.54 218.14 215.1 218.1 589,197
04/07/2015 216.47 217.77 215.595 216.125 351,245
04/06/2015 213.28 218.3 212.81 216.2 569,046
04/02/2015 215.34 216.8 214.31 215.58 480,103
04/01/2015 216.64 216.78 212.77 215.3 804,274
03/31/2015 217.57 219.98 216.14 216.24 707,557
03/30/2015 217.24 220.11 216.25 219.38 657,877
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
*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?