ORLY

O'Reilly Automotive, Inc. Historical Stock Prices

$237.94
*  
1.72
0.72%
Get ORLY Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading ORLY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ORLY Pre-Market
 
 
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 03-SEP-2014 TO 03-SEP-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.
16:00  241.14  242.25  237.07  237.94 533,137
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
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
*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?