ORLY

O'Reilly Automotive, Inc. Historical Stock Prices

$155.18
*  
0.50
0.32%
Get ORLY Alerts
*Delayed - data as of Sep. 18, 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: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  154.97  155.51  153.62  155.18 555,140
09/18/2014 154.97 155.51 153.62 155.18 555,176
09/17/2014 154.76 155.4 153.74 154.68 432,380
09/16/2014 153.6 155.511 153.5236 155.02 678,499
09/15/2014 154.04 154.61 153.68 153.88 313,483
09/12/2014 154.79 155.23 153.7148 154.23 437,885
09/11/2014 155.76 155.8 153.7 154.79 648,797
09/10/2014 156.34 156.86 155.65 156.18 488,205
09/09/2014 157.48 158.14 156.26 156.45 592,753
09/08/2014 157.91 158.63 157.36 158.24 567,578
09/05/2014 156.85 158.6 156.29 158.55 402,262
09/04/2014 157.09 158.37 157.09 157.43 477,619
09/03/2014 156.93 157.635 156.61 157.145 380,189
09/02/2014 156.65 158.07 156.45 156.6 411,756
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
05/28/2014 146.98 147.59 145.6201 146.69 610,867
05/27/2014 149.04 149.31 146.8 146.93 523,860
05/23/2014 148.46 149.29 148.03 148.64 444,077
05/22/2014 146.78 149.01 146 148.12 482,931
05/21/2014 146.32 146.8975 145.17 146.46 422,733
05/20/2014 146.34 146.98 145.11 145.71 504,836
05/19/2014 145.74 147.41 145.74 146.68 367,053
05/16/2014 145.85 146.61 145.22 146.34 402,128
05/15/2014 147.76 148.37 144.38 146.11 563,030
05/14/2014 148.5 149.269 147.244 147.77 435,583
05/13/2014 150.67 151.2 148.19 149.06 572,421
05/12/2014 148.61 151.15 148.19 150.62 716,032
05/09/2014 146.97 148.63 145.88 148.61 627,928
05/08/2014 146.05 147.77 145.24 146.56 794,481
05/07/2014 147.25 147.82 145.27 146.05 552,922
05/06/2014 147.38 147.98 146.561 147.05 666,893
05/05/2014 147.91 148.97 147.37 147.67 504,595
05/02/2014 149.11 150.91 147.915 148.92 693,687
05/01/2014 148.99 150.075 147.7011 147.91 537,698
04/30/2014 149.56 150.27 147.96 148.79 773,501
04/29/2014 149.03 150.7 148.18 149.98 889,206
04/28/2014 148.19 149 146.66 148.48 896,452
04/25/2014 147.51 148.25 145.48 147.68 710,151
04/24/2014 145.65 147.89 143.25 147.69 1,625,338
04/23/2014 148.35 149.26 147.23 148.12 804,369
04/22/2014 147.52 149.45 147.37 147.95 657,010
04/21/2014 146.93 148.22 146.2 147.96 697,636
04/17/2014 145.18 147.97 144.64 146.44 898,856
04/16/2014 143.43 144.72 141.74 144.54 617,742
04/15/2014 143.47 144.365 141.12 142.85 577,605
04/14/2014 143.07 143.5399 141.5 143 594,404
04/11/2014 141.39 143.5497 141.08 141.93 963,067
04/10/2014 145.07 145.79 142.425 142.44 737,585
04/09/2014 144.61 145.22 143.5 144.96 531,689
04/08/2014 143.03 144.63 142.102 144.15 588,619
04/07/2014 144.65 144.82 142.17 143.03 870,734
04/04/2014 149.05 149.275 144.36 145 638,498
04/03/2014 149.42 150.195 147.65 148.53 425,262
04/02/2014 149.09 150.26 148.36 149.39 430,344
04/01/2014 148.48 151.26 148.48 149.35 977,453
03/31/2014 148.41 149 147.41 148.39 607,880
03/28/2014 146.36 148.8 145.65 147.93 673,593
03/27/2014 146.69 147.47 145.13 145.68 442,996
03/26/2014 146.89 148.42 146.67 146.79 806,808
03/25/2014 147.06 148.23 146.16 146.72 468,506
03/24/2014 148.64 149.18 145.62 146.81 542,015
03/21/2014 148.26 150.875 146.82 148.9 1,157,719
03/20/2014 146.25 147.29 145.56 146.72 471,940
03/19/2014 148.37 148.405 145.9 147.22 503,280
03/18/2014 148.18 148.82 147.28 148.47 402,625
03/17/2014 148.66 149.32 148.03 148.44 571,276
03/14/2014 145.97 148.35 145.95 147.78 702,517
03/13/2014 150.07 150.07 146.42 146.68 474,270
03/12/2014 149.27 149.73 148.34 149.2 474,331
03/11/2014 150.68 151.366 149.27 149.55 325,058
03/10/2014 150.63 151.48 149.8362 150.87 355,978
03/07/2014 150.52 151.19 149.57 150.47 471,872
03/06/2014 150.75 150.75 149.41 149.75 471,401
03/05/2014 150.65 151.48 149.22 150.48 545,708
03/04/2014 151.04 153.05 149.56 151.39 981,859
03/03/2014 150.13 152.17 150 151.13 667,816
02/28/2014 150.97 151.88 149.77 150.85 733,989
02/27/2014 152 152.29 149.55 150.5 857,903
02/26/2014 154.09 154.67 150.54 151.43 1,049,876
02/25/2014 153.61 155.06 152.86 153.34 515,117
02/24/2014 154.41 155.39 153.02 153.87 764,063
02/21/2014 154.31 154.5 153.01 153.79 571,836
02/20/2014 154.48 154.98 153.18 154.26 489,401
02/19/2014 154.25 155.05 153.1 153.21 660,056
02/18/2014 155.94 155.94 153.72 154.76 664,290
02/14/2014 152.39 155.16 151.48 154.81 1,001,569
02/13/2014 150.68 152.87 150.3 152.82 898,254
02/12/2014 151 151.85 150.35 151.33 842,831
02/11/2014 147.09 151.5 147.0101 150.55 1,584,441
02/10/2014 149.13 149.48 147.16 148.19 824,457
02/07/2014 146.91 149.37 146.03 149.2 1,125,712
02/06/2014 142.32 149.99 141.93 146.72 2,707,517
02/05/2014 132.86 134.97 131.84 134.56 1,393,964
02/04/2014 132.47 134.74 131.69 134.49 1,817,616
02/03/2014 133.39 134.11 129.72 131 1,273,887
01/31/2014 130.92 131.86 129.78 130.98 762,534
01/30/2014 131.18 132.34 130.05 132.29 557,597
01/29/2014 131.45 131.74 130.23 130.3 1,058,500
01/28/2014 133 133.97 131.61 132.06 781,813
01/27/2014 132.96 134.26 131.975 133.06 859,118
01/24/2014 133.99 134.42 132.48 132.56 731,518
01/23/2014 135.02 136.15 133.6 134.35 588,492
01/22/2014 136.16 137.282 135.25 136.02 581,100
01/21/2014 135.89 136.436 134.96 135.99 715,484
01/17/2014 133.44 135.54 133.23 135.48 830,233
01/16/2014 133 133.75 132.04 133.72 391,301
01/15/2014 132.49 133.7 132.42 133.14 444,662
01/14/2014 130.69 133.0195 130.06 132.6 685,035
01/13/2014 132.92 133.97 130 130.22 685,420
01/10/2014 132.82 133.24 132.311 132.99 430,654
01/09/2014 133.22 133.82 132.32 132.49 606,218
01/08/2014 132.76 133.33 131.53 132.58 1,055,061
01/07/2014 129.89 133.12 129.75 133.01 1,007,057
01/06/2014 129.5 130.69 129.03 129.52 778,962
01/03/2014 128.66 129.97 128.48 129.04 472,932
01/02/2014 128.42 129.64 128.2 128.76 537,637
12/31/2013 128.63 129.37 128.12 128.71 330,439
12/30/2013 129.11 129.11 127.61 128.46 337,332
12/27/2013 129.94 129.992 128.43 128.87 232,448
12/26/2013 129.35 129.81 128.15 129.64 290,763
12/24/2013 128.61 129.594 128.2501 129.21 155,780
12/23/2013 128.97 129.46 127.34 128.25 650,380
12/20/2013 129.65 129.816 128.57 128.76 1,049,562
12/19/2013 129.53 129.82 128.19 129.14 457,668
12/18/2013 127.5 129.63 126.68 129.53 635,206
12/17/2013 127.91 128.26 127.29 127.34 634,555
12/16/2013 126.89 128.1 126.71 127.94 708,927
12/13/2013 125.52 126.66 124.99 126.47 732,040
12/12/2013 124.67 127.97 124.42 124.92 791,919
12/11/2013 125.34 126.11 124.69 124.86 899,409
12/10/2013 123.33 125.82 123.33 125.02 877,376
12/09/2013 125 125.215 123.235 123.86 1,044,855
12/06/2013 122.28 125.08 121.7 125 1,190,478
12/05/2013 121.06 122.19 120.92 120.96 1,101,990
12/04/2013 123.61 124.5 120.34 121.08 2,158,738
12/03/2013 123.78 124.8 123.78 124.36 539,528
12/02/2013 124.3 125.3 124.17 124.57 468,230
11/29/2013 124.87 125.58 124.73 124.96 222,921
11/27/2013 124.51 124.9 123.93 124.8 856,034
11/26/2013 125.13 125.28 124.25 124.51 800,353
11/25/2013 125.88 126.4 124.93 125.28 444,505
11/22/2013 124.71 125.91 124.28 125.74 771,526
11/21/2013 125.04 126.035 124.51 125.09 513,371
11/20/2013 123.77 124.59 123.03 124.28 492,699
11/19/2013 124.46 125.32 123.82 123.9 388,314
11/18/2013 125.96 126.22 123.9 124.48 610,378
11/15/2013 125.55 126.22 125.08 126.22 579,780
11/14/2013 125.5 125.89 124.2705 125.62 453,976
11/13/2013 123.71 125.29 123.54 125.2 538,233
11/12/2013 123.75 125.1 123.54 124.04 773,626
11/11/2013 123.74 124.74 123.27 124.2 389,734
11/08/2013 123.31 123.92 122.42 123.52 659,925
11/07/2013 124.93 124.93 123 123.1 672,933
11/06/2013 124.37 124.89 123.59 124.25 419,031
11/05/2013 123.98 125.31 123.53 124.26 607,087
11/04/2013 124.28 125.67 123.89 124.24 534,090
11/01/2013 124.81 124.86 123.57 124.21 565,984
10/31/2013 124.17 124.8 123.51 123.81 708,998
10/30/2013 123.91 124.66 123.51 123.97 1,034,823
10/29/2013 124 124.65 123.39 124.06 1,013,085
10/28/2013 125.74 126.39 123.52 123.71 851,508
10/25/2013 126.97 126.97 124.44 125.86 1,246,356
10/24/2013 125.8 127.2 122.75 125.08 3,329,806
10/23/2013 133.28 134.56 131.9 134.31 1,192,361
10/22/2013 135.15 135.35 133.46 133.77 548,736
10/21/2013 131.2 134.78 131.2 134.71 661,951
10/18/2013 135.56 135.56 132.95 133.93 1,008,536
10/17/2013 132.08 135.62 131.62 135.188 1,052,371
10/16/2013 131.1 132.54 130.43 132.17 1,161,443
10/15/2013 129.49 129.98 128.395 129.08 627,686
10/14/2013 127.5 129.24 127.23 129.11 382,415
10/11/2013 126.07 128.21 126 128.19 961,072
10/10/2013 123.8 126.15 123.12 125.94 666,403
10/09/2013 124.93 125.21 122.66 123.004 681,509
10/08/2013 126.89 127.68 124.89 124.99 708,200
10/07/2013 125.95 127.44 125.32 126.88 624,766
10/04/2013 125.44 127.14 125.13 127.04 379,515
10/03/2013 126.62 127.4 125.22 125.61 370,900
10/02/2013 127.09 127.23 125.69 127.11 485,688
10/01/2013 127.3 128.45 127 127.6 568,183
09/30/2013 126.15 127.97 125.37 127.59 1,096,270
09/27/2013 124.84 126.85 124.6501 126.7 487,272
09/26/2013 125.63 126.37 124.7801 125.86 463,688
09/25/2013 124.36 125.78 123.87 125.03 828,029
09/24/2013 125.26 125.26 123.62 124.1 738,287
09/23/2013 125.01 125.49 123.9 124.84 566,851
09/20/2013 126.93 127.71 124.98 125.74 1,308,477
09/19/2013 127.08 127.5 126.1 126.64 697,050
09/18/2013 125.28 127.15 124.84 126.95 608,644
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?