ORLY

O'Reilly Automotive, Inc. Historical Stock Prices

$242.07
*  
8.81
3.51%
Get ORLY Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 04-FEB-2015 TO 04-FEB-2016

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  250.88  251.435  241.05  242.07 1,362,800
02/04/2016 253.24 253.6 247.05 250.88 1,002,275
02/03/2016 261.27 261.51 250.5 253.62 946,110
02/02/2016 263.6 266.23 254.77 259.49 1,160,843
02/01/2016 260.32 266.19 258.43 265.25 1,143,796
01/29/2016 257.59 261.27 255.395 260.9 1,433,127
01/28/2016 248.07 257.75 246.39 256.34 1,655,442
01/27/2016 250.25 251.86 244.65 246.42 885,081
01/26/2016 244.75 250.11 244.64 249.85 941,790
01/25/2016 243.68 247 240.39 243.89 1,393,044
01/22/2016 239.55 240.54 236.9 239.44 589,445
01/21/2016 236.43 239.467 233.48 236.71 950,531
01/20/2016 232.33 239.9 228.01 236.63 1,364,817
01/19/2016 235.91 236.9 232.31 235.69 957,846
01/15/2016 229.5 235.91 225.12 232.16 952,010
01/14/2016 235.49 238.34 233.29 235.99 760,630
01/13/2016 244.62 244.75 235.14 235.68 840,881
01/12/2016 237.94 243.87 236.09 243.13 786,079
01/11/2016 235.77 239.71 234.51 237.94 824,087
01/08/2016 239.75 241.5 234.0001 234.66 880,040
01/07/2016 237.1 244.3 236 240.17 1,053,127
01/06/2016 243.63 244.54 238.57 241.07 974,008
01/05/2016 246.86 249.49 245.25 247.96 823,253
01/04/2016 248.45 250.96 243.71 246.11 1,195,038
12/31/2015 255.95 257.41 253.42 253.42 413,466
12/30/2015 258.41 259.6 257.18 257.66 383,268
12/29/2015 257.26 260.445 256.44 258.5 449,458
12/28/2015 252.56 256 251.99 255.94 516,234
12/24/2015 254.08 254.77 252.96 253.42 218,651
12/23/2015 253.82 254.51 252.01 254.15 442,953
12/22/2015 254.83 255.65 252.37 253.75 483,799
12/21/2015 252.3 254.665 250.92 253.73 675,625
12/18/2015 253.41 253.74 250.16 251.38 2,672,334
12/17/2015 259.88 259.88 254.28 254.35 752,591
12/16/2015 252.47 258.39 251.9 257.64 955,048
12/15/2015 253.5 253.81 247.45 250.77 1,313,134
12/14/2015 249.65 252.23 246.8817 251.73 1,028,605
12/11/2015 253.33 255.29 248.4 248.93 1,050,893
12/10/2015 257.44 259.99 256.04 256.43 758,217
12/09/2015 256.76 262.27 255.9 257.72 993,896
12/08/2015 253.76 259.67 253.3647 258.75 974,800
12/07/2015 258.91 259.68 255.45 256.9 775,943
12/04/2015 253.48 259.008 253.42 258.61 1,110,411
12/03/2015 261.73 263.225 252.63 253.37 1,300,068
12/02/2015 262.45 263.585 261.25 261.7 930,174
12/01/2015 264.96 267.19 261.02 262.33 1,022,429
11/30/2015 267.2 269.29 263.5 263.87 1,398,172
11/27/2015 268.72 269.95 267.43 268.1 292,435
11/25/2015 267.76 270.83 267.5 268.19 374,378
11/24/2015 266.22 269.3175 265.17 267.46 554,492
11/23/2015 270.33 271.865 266.9283 268.25 394,324
11/20/2015 270.58 270.9193 268.86 270.5 544,222
11/19/2015 269.56 271.178 267.885 268.96 435,263
11/18/2015 267.9 269.67 265.93 269.4 454,326
11/17/2015 267.02 270.09 265.36 266.7 587,660
11/16/2015 259.48 266.54 258.635 266.47 751,643
11/13/2015 265.83 267.77 259.35 259.83 756,257
11/12/2015 266.75 269.98 263.02 266.9 659,377
11/11/2015 272.92 273.95 270.59 270.97 422,569
11/10/2015 269.59 273.87 269.04 272.24 620,262
11/09/2015 271.33 271.79 268.59 269.59 538,727
11/06/2015 272.48 274.55 271.38 273.33 462,070
11/05/2015 272.23 274.3632 270.35 273.48 470,247
11/04/2015 270.85 272.57 268.385 272.52 667,269
11/03/2015 272.48 274.03 268.49 271.51 860,819
11/02/2015 276.38 277.6599 272.87 273.84 992,946
10/30/2015 276 277.5928 274.1004 276.26 841,000
10/29/2015 273.34 277.96 268.34 275.95 1,437,238
10/28/2015 260.27 263.66 258.5613 263.04 774,417
10/27/2015 260.83 262.04 258.33 260.14 710,276
10/26/2015 261.39 262.92 260.25 262.47 773,212
10/23/2015 259.33 260.39 256.33 260.03 1,074,901
10/22/2015 254.54 257.47 253.46 256.98 684,618
10/21/2015 253 253.7399 250.75 253.2 573,068
10/20/2015 252.17 253.2 250.89 252.35 581,479
10/19/2015 254.17 254.97 250.41 252.22 776,700
10/16/2015 252.99 254.07 251.68 254.04 445,143
10/15/2015 249.16 251.99 247.26 251.45 744,609
10/14/2015 252.23 252.4362 246.48 247.29 637,171
10/13/2015 256.47 257.23 251.095 251.46 603,047
10/12/2015 254.71 258.86 252.81 257.07 458,443
10/09/2015 254.1 254.755 252.35 253.7 447,220
10/08/2015 250.52 254.25 249.4401 253.56 413,639
10/07/2015 254.35 254.9 250.34 251.78 541,383
10/06/2015 255 255.974 252.77 253.79 811,586
10/05/2015 253.85 255 251.43 254.21 807,463
10/02/2015 249 252.39 246.12 252.32 738,822
10/01/2015 251 253.46 246.964 251.9 841,530
09/30/2015 245.61 250.54 244.42 250 1,032,238
09/29/2015 246.7 247.19 241.21 242.98 721,543
09/28/2015 252.35 253.13 245.135 245.88 625,063
09/25/2015 250.19 255.49 249.17 252.22 636,401
09/24/2015 246.11 249.32 245.78 247.98 578,678
09/23/2015 244.71 248.54 244.121 247.85 620,770
09/22/2015 244.42 246.12 243.25 244.89 542,714
09/21/2015 246.79 249.02 244.42 246.81 681,394
09/18/2015 247.98 251.4 245.98 246.31 2,558,061
09/17/2015 253.31 255.57 250.07 250.68 847,605
09/16/2015 249.72 252.89 248.27 252.5 720,682
09/15/2015 245.75 250.59 243.55 249.39 695,791
09/14/2015 246.56 246.84 242.6933 244.27 632,265
09/11/2015 239.58 246.06 239.26 245.85 842,938
09/10/2015 238.89 242.53 238.89 241.24 656,198
09/09/2015 240.58 244.08 238.78 239.23 840,058
09/08/2015 239.01 240.31 235.22 238.5 805,617
09/04/2015 234.87 236.885 233.25 234.65 471,651
09/03/2015 241.14 242.25 237.07 237.94 540,627
09/02/2015 234.4 239.83 234.03 239.66 901,573
09/01/2015 235.69 239 230.913 231.54 1,135,060
08/31/2015 239.78 242.785 239.405 240.07 596,305
08/28/2015 241.57 244.04 240.5003 240.99 620,241
08/27/2015 240.76 244.74 238.76 242.96 817,532
08/26/2015 237.01 239.28 230.99 239.03 1,126,821
08/25/2015 236.88 241.4499 231.47 231.69 1,385,729
08/24/2015 234.04 239.8 226.05 231.85 1,394,449
08/21/2015 249.22 249.74 237.74 238.17 1,257,757
08/20/2015 253.82 255.27 251.32 251.32 549,747
08/19/2015 254.45 258.15 252.56 256.47 474,566
08/18/2015 254.81 256.39 252.7501 254.45 372,733
08/17/2015 254.37 255.28 252.23 254.64 342,384
08/14/2015 254.22 255.61 252.4564 254.37 466,821
08/13/2015 247.22 256.515 246.33 253.92 981,537
08/12/2015 246.01 247.74 242.78 247.24 496,359
08/11/2015 247.53 247.75 245.06 247.64 496,469
08/10/2015 246.53 248.39 245.95 247.69 631,990
08/07/2015 241.96 244.48 240.49 244.46 417,182
08/06/2015 244.13 245.12 240.58 241.18 467,656
08/05/2015 245 245.71 243.28 244.17 559,540
08/04/2015 240.55 243.62 240.51 243.37 475,721
08/03/2015 241.3 241.93 238.27 241.51 658,271
07/31/2015 239.43 242.79 238.46 240.31 822,355
07/30/2015 246.41 247 236.79 238.15 928,645
07/29/2015 240.95 242.445 238.421 241.71 907,647
07/28/2015 240.19 242.06 238.03 240.95 618,647
07/27/2015 240.97 242.6 237.17 239.84 810,513
07/24/2015 240.6 242.9 240.01 241.85 647,333
07/23/2015 241.04 244.31 240.03 240.67 541,753
07/22/2015 239.83 241.51 239.6636 240.65 434,704
07/21/2015 240.56 240.82 239.62 239.71 562,158
07/20/2015 238.69 241.5 238.26 240.2 612,467
07/17/2015 238.92 238.97 236.1 238.69 448,447
07/16/2015 239.2 239.3 237.32 238.97 494,412
07/15/2015 237.29 239 237.08 237.69 425,498
07/14/2015 240.52 240.52 236.41 237.28 509,440
07/13/2015 238.27 240.2 236.93 239.82 444,209
07/10/2015 234.29 236.63 233.19 235.9 444,186
07/09/2015 233.51 233.96 230.47 231.38 498,500
07/08/2015 232.41 233.39 230.35 230.815 486,925
07/07/2015 233.25 234.2 230.97 234.04 613,405
07/06/2015 229.3 233.6799 229 232.48 352,397
07/02/2015 231.98 232.58 230.15 231.24 379,121
07/01/2015 228.01 231.38 227.77 230.98 678,970
06/30/2015 228.65 229.17 225 225.98 814,512
06/29/2015 231.08 231.13 226.268 226.43 568,469
06/26/2015 232.93 233.84 231.5 232.41 635,114
06/25/2015 230.96 233.45 230.61 231.77 512,550
06/24/2015 230.83 231.8 229.845 230.19 422,044
06/23/2015 230.95 232.24 230.2882 231.76 388,764
06/22/2015 230.57 230.956 229.34 230.64 426,432
06/19/2015 229.43 231.38 228.0301 229.45 969,421
06/18/2015 226.52 229.98 226.52 229.36 583,172
06/17/2015 227.09 227.735 224.08 226.22 376,701
06/16/2015 223.56 226.46 223.24 225.86 378,230
06/15/2015 223.8 224.83 222.18 223.32 511,505
06/12/2015 225.1 226.33 224.71 225.45 411,532
06/11/2015 226.47 227.67 225.57 226.03 410,758
06/10/2015 223.53 226.21 222.93 225.68 389,849
06/09/2015 221.41 223.95 220.78 222.93 327,664
06/08/2015 221.61 223.14 221.61 221.84 425,804
06/05/2015 221.61 223.11 221.0203 222.09 349,690
06/04/2015 223.11 224.86 221.87 222.12 433,607
06/03/2015 223.78 225 222.9 224.22 336,903
06/02/2015 221.14 223.79 221.14 222.9 577,978
06/01/2015 220.8 223.18 218.82 222.49 568,537
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
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
*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?