ORLY

Historical Stock Prices

$155.98
*  
0.48
0.31%
Get ORLY Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 157.18 157.18 154.97 155.98 455,111
08/28/2014 155.6 156.87 154.2059 156.46 352,214
08/27/2014 154.51 155.78 154.51 155.3 336,145
08/26/2014 156.69 156.77 154.84 154.94 439,425
08/25/2014 156.46 157.11 155.48 156.96 480,940
08/22/2014 154.93 155.93 154.25 155.42 439,262
08/21/2014 154.65 156.21 153.82 154.47 507,752
08/20/2014 153.39 155.34 153.34 155.12 452,732
08/19/2014 153.89 154.72 153.61 153.91 402,007
08/18/2014 154.87 154.87 152.26 153.89 463,609
08/15/2014 155 155 151.37 151.94 689,415
08/14/2014 151.89 153.97 151.56 153.92 813,349
08/13/2014 152.54 152.54 150.45 151.02 542,646
08/12/2014 152.69 153.2 150.87 152.01 400,979
08/11/2014 152.73 153.62 152.5 153.1 595,744
08/08/2014 149.54 152.72 149.37 152.66 629,298
08/07/2014 151.05 151.05 148.74 148.86 404,947
08/06/2014 149.76 150.97 149.68 150.08 682,741
08/05/2014 149.59 151.3 149.59 150.01 993,795
08/04/2014 150.02 151.7 149.84 150.83 782,895
08/01/2014 150.18 152.08 149.82 150.09 645,344
07/31/2014 151.16 152.39 149.78 150 1,096,385
07/30/2014 150.88 152.57 150.46 152.45 646,335
07/29/2014 151.65 152.0475 150.21 150.26 650,123
07/28/2014 151.72 152.26 151.06 151.58 428,803
07/25/2014 151.17 152.49 151.17 151.74 911,380
07/24/2014 153.27 154 150.24 151.77 1,653,861
07/23/2014 145.95 147.01 145.51 146.61 1,060,193
07/22/2014 149.97 150.7 145.78 145.88 1,665,858
07/21/2014 151.81 152.87 150.17 150.2 869,517
07/18/2014 151.68 152.94 150.43 152.83 731,585
07/17/2014 153.06 154.64 151.888 152.06 612,632
07/16/2014 154.51 154.85 153.12 153.92 713,560
07/15/2014 155.62 155.92 153.8201 154.25 515,294
07/14/2014 154.91 156.37 154.16 155.89 601,699
07/11/2014 153.73 154.21 151.96 154.1 449,347
07/10/2014 153.82 154.81 153.32 153.59 565,193
07/09/2014 152.5 155.8 152.09 155.65 644,275
07/08/2014 152.39 153.16 152.01 152.07 580,600
07/07/2014 152.69 153.4 152.17 152.5 294,388
07/03/2014 152.07 153.11 151.71 152.95 274,864
07/02/2014 151.06 151.98 150.18 151.9 368,975
07/01/2014 150.03 152.09 150.01 151.51 489,398
06/30/2014 149.39 150.62 149.29 150.6 689,823
06/27/2014 148.92 150.23 148.9 149.76 688,738
06/26/2014 149.07 149.56 148.44 149.31 427,545
06/25/2014 148.47 149.96 147.71 149.24 481,688
06/24/2014 151.05 151.17 149.04 149.16 585,812
06/23/2014 150.65 151.045 149.5 149.82 532,073
06/20/2014 151.48 151.89 150.01 150.99 1,206,155
06/19/2014 151.51 152.01 150.14 150.57 377,928
06/18/2014 150.02 151.5 149.87 151.13 834,378
06/17/2014 147.94 149.4 147.21 148.78 366,700
06/16/2014 148.87 150.3 148.26 148.6 490,901
06/13/2014 149.07 149.64 148.01 149.54 341,052
06/12/2014 150.06 150.96 148.242 148.75 406,807
06/11/2014 151.88 152.36 150.57 151.02 338,487
06/10/2014 151.68 152.15 150.33 151.84 393,262
06/09/2014 153.83 154.21 151.98 152.36 376,446
06/06/2014 152.03 153.59 151.619 153.37 565,940
06/05/2014 150.91 152.05 149.9 151.45 483,714
06/04/2014 148.04 150.92 147.94 150.85 382,446
06/03/2014 148.01 149.8 148.01 148.49 400,612
06/02/2014 148.43 149.58 147.9501 148.86 407,857
05/30/2014 146.95 148.42 146.52 147.95 929,999
05/29/2014 146.36 147.18 146.04 146.52 668,975
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?