Quantcast
ORLY

Historical Stock Prices

$387.96
*  
0.39
0.1%
Get ORLY Alerts
*Delayed - data as of Jun. 14, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

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.
06/14/2019 389.6 390.0998 386.17 387.96 448,390
06/13/2019 386.55 389.81 385.13 387.57 282,366
06/12/2019 381.25 385.43 380.17 384.71 292,122
06/11/2019 387.55 387.59 380.11 381 455,691
06/10/2019 382.87 387.64 382.87 385.03 361,778
06/07/2019 383.17 385.18 381.39 382.26 462,887
06/06/2019 379.46 383.57 378.815 381.05 456,524
06/05/2019 375.34 381.5089 374.17 379.89 504,875
06/04/2019 377.97 380.59 372.95 374.9 687,917
06/03/2019 371.49 378.58 367.64 374.22 802,031
05/31/2019 368.85 372.16 366.29 371.37 549,200
05/30/2019 368.57 373.14 366.44 372.31 441,809
05/29/2019 368.2 370.49 363.44 367.13 611,470
05/28/2019 368.67 376.28 368.58 369.3 774,065
05/24/2019 368.49 372.33 362.24 366.85 671,792
05/23/2019 365.18 367.9 362.12 366.14 705,663
05/22/2019 360.97 369.82 360.1 368.62 929,840
05/21/2019 356.31 363.795 356.31 362.64 869,876
05/20/2019 350.58 355.76 349.84 353.99 562,522
05/17/2019 351.44 357.895 350.3625 353.02 606,355
05/16/2019 353.8 356.66 351.17 352.57 646,953
05/15/2019 352.78 356.1 351.97 353.4 814,444
05/14/2019 355.03 355.42 349.71 353.81 819,712
05/13/2019 360.66 361.46 353.91 354.85 749,527
05/10/2019 365.55 368.62 358.54 364.79 747,648
05/09/2019 364.38 367.83 361.66 367.39 716,001
05/08/2019 368.28 370.35 364.65 367.77 676,893
05/07/2019 373.12 375.7102 366.61 368.87 590,838
05/06/2019 372.49 377.06 370.5 375.76 599,095
05/03/2019 382.37 383.11 375.48 375.79 672,128
05/02/2019 373 381.605 372.2 381.03 722,759
05/01/2019 377.69 381.8 373.28 373.55 651,110
04/30/2019 373.72 378.88 370.5 378.57 803,286
04/29/2019 380.95 383.77 373.35 375 718,090
04/26/2019 380.63 381.01 374.03 379.96 1,095,452
04/25/2019 380.43 382.2 367.1208 380 2,223,077
04/24/2019 396.75 400.93 394.46 396.71 795,885
04/23/2019 393.12 398.9195 392.465 395.66 905,521
04/22/2019 397.43 398.6 392.06 393.31 697,516
04/18/2019 401 402.61 397.23 399.46 774,519
04/17/2019 407.42 408.2 403.12 404.27 502,298
04/16/2019 410.08 414.63 406.29 408.49 572,533
04/15/2019 405.34 409.71 404.2 408.67 457,022
04/12/2019 407.85 408.84 404.11 406.32 490,069
04/11/2019 406.26 409.33 403.19 407.85 551,244
04/10/2019 401.46 405.14 398.88 405.01 424,541
04/09/2019 400.67 401.46 397.5512 399.91 377,332
04/08/2019 400.76 404.16 397.4515 401.99 496,464
04/05/2019 399.63 403.79 398.17 401.13 486,557
04/04/2019 397 398.41 394 398.08 337,973
04/03/2019 396.37 398.0743 394.16 396.4 578,995
04/02/2019 393 395.05 390.54 394.33 518,782
04/01/2019 391.4 394.42 388.85 391.54 725,519
03/29/2019 389.64 391.78 387.6343 388.3 797,075
03/28/2019 388.77 390.36 384.08 388.47 429,445
03/27/2019 385.38 388.23 381.98 386.89 423,626
03/26/2019 387.11 387.8009 382.64 384.68 433,533
03/25/2019 381.5 387.11 377.36 385.89 487,201
03/22/2019 383.44 385.805 375.98 376.3 457,822
03/21/2019 375.19 385 373.25 384.61 514,385
03/20/2019 372.97 378.02 371.26 375.48 453,136
03/19/2019 375.82 379.39 373.02 374.21 429,827
03/18/2019 369.26 378.33 368.96 375.8 653,195
03/15/2019 368.86 371.06 363.27 370.02 1,154,705
03/14/2019 366.03 368.48 362.785 368.16 687,091
*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?



Smart Portfolio