ORLY

O'Reilly Automotive, Inc. Historical Stock Prices

$217.707
*  
2.287
1.06%
Get ORLY Alerts
*Delayed - data as of Mar. 30, 2015 10:37 ET  -  Find a broker to begin trading ORLY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ORLY Real Time
 
 
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: 1 Year, From 27-MAR-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.
10:37  217.24  219.70  216.25  217.707 141,958
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
12/26/2014 193.98 195.84 193.52 193.99 262,241
12/24/2014 195.87 196.23 193.9 193.95 231,668
12/23/2014 196 196.8 194.86 195.06 551,373
12/22/2014 192.96 195.28 192 194.955 476,229
12/19/2014 193.3 194.53 191.9506 193.14 1,820,043
12/18/2014 194.19 194.73 191.02 193.58 947,188
12/17/2014 190.31 192.48 188.36 192.2 599,696
12/16/2014 192.99 193.43 190.12 190.17 605,629
12/15/2014 192.81 193.74 190.3 192.21 685,468
12/12/2014 189.95 194.076 189.95 191.99 756,580
12/11/2014 191.02 193.93 190.86 191.87 657,297
12/10/2014 191.97 192.87 190.18 190.83 771,040
12/09/2014 192.85 192.94 188.96 192.54 1,020,908
12/08/2014 186.88 188.33 185.84 186.58 462,021
12/05/2014 188.72 189.4 186.64 187.94 614,059
12/04/2014 188.86 189.73 187.04 188.93 672,673
12/03/2014 184.35 188.88 184.2 188.67 1,114,032
12/02/2014 181.53 184.05 181.3 183.96 458,369
12/01/2014 182.72 183.25 180.69 181.52 574,041
11/28/2014 181.56 183.63 180.74 182.74 392,669
11/26/2014 179.35 180.47 178.7601 180.32 414,600
11/25/2014 181 182.12 178.82 178.95 1,040,389
11/24/2014 179.83 180.5 178.22 180.46 679,919
11/21/2014 181.05 181.05 178.72 179.04 457,450
11/20/2014 177.31 179.28 177.31 178.71 407,448
11/19/2014 179.21 179.32 177.53 178.19 388,163
11/18/2014 177.18 178.98 177.18 178.57 421,643
11/17/2014 178.8 179.63 176.71 177.3 694,512
11/14/2014 181.75 181.75 178.74 179.88 613,413
11/13/2014 180.4 181.915 179.91 181.63 550,029
11/12/2014 179.33 180.35 178.5 180.01 521,485
11/11/2014 179.89 180.175 179.02 179.33 482,889
11/10/2014 178.52 180.11 177.88 180.09 705,533
11/07/2014 179.95 179.968 178.29 179 528,820
11/06/2014 176.68 180 175.63 179.61 749,418
11/05/2014 178.41 178.82 176.81 177.46 671,708
11/04/2014 175.17 178.12 175.01 177.11 871,487
11/03/2014 175.65 176.4625 175.37 175.86 2,862,657
10/31/2014 177 177 175 175.88 883,635
10/30/2014 173.16 175.8 172.771 174.9 587,304
10/29/2014 173.82 174.14 172.65 174.06 712,055
10/28/2014 171.59 173.34 171.51 173.33 855,500
10/27/2014 170.69 172 170.01 171.3 803,044
10/24/2014 167.73 170.89 166.88 170.48 1,066,780
10/23/2014 165 169.13 163.72 167.44 1,886,938
10/22/2014 158.95 160.78 157.18 157.36 1,169,852
10/21/2014 156.3 159.2 155.51 158.9 917,241
10/20/2014 152.27 155.23 151.874 154.96 960,530
10/17/2014 150.27 152.74 149.4 152.085 858,150
10/16/2014 147.83 151.3 146.82 149.46 913,268
10/15/2014 147.17 150.49 146.22 149.62 1,389,125
10/14/2014 149.78 150.17 148.85 149 684,862
10/13/2014 151.31 151.79 148.5 148.53 780,019
10/10/2014 149.85 152.09 149.83 151.55 861,355
10/09/2014 153.11 153.855 150.06 150.06 780,619
10/08/2014 151.66 153.48 150.83 153.09 712,535
10/07/2014 151.64 152.78 151.13 151.31 457,767
10/06/2014 153.21 154.4 152.29 152.63 361,738
10/03/2014 151.46 153.7 151.21 153.22 415,819
10/02/2014 149.47 151.48 149.47 150.95 535,818
10/01/2014 149.97 150.92 149.28 149.44 657,319
09/30/2014 151.56 152.03 150.21 150.36 947,184
09/29/2014 150.43 152.58 149.84 151.81 536,115
09/26/2014 149.57 151.84 149.57 151.34 447,170
09/25/2014 151.02 151.72 149.51 149.57 553,514
09/24/2014 151.02 152.31 150.71 151.62 598,509
09/23/2014 150.95 152.23 150.57 150.84 546,188
09/22/2014 153.25 153.63 151.22 151.72 592,147
09/19/2014 155.96 155.96 151.47 153.83 1,353,026
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
*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?