ORLY - O'Reilly Automotive, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 2019442.36443.83439.36443.19443.19241,900
Nov 13, 2019439.89443.31436.73441.64441.64256,400
Nov 12, 2019438.15442.32436.20439.91439.91416,600
Nov 11, 2019437.01440.85436.80439.95439.95269,900
Nov 08, 2019439.24441.57436.80439.23439.23254,800
Nov 07, 2019443.10444.40438.36440.26440.26375,100
Nov 06, 2019435.02441.98432.19440.83440.83520,800
Nov 05, 2019435.86439.86433.00433.72433.72445,200
Nov 04, 2019438.91439.71433.58436.49436.49435,800
Nov 01, 2019437.93440.07435.98437.01437.01439,300
Oct 31, 2019437.25437.66431.19435.51435.51381,400
Oct 30, 2019434.75438.62433.46436.69436.69457,200
Oct 29, 2019438.36440.88434.27434.35434.35456,800
Oct 28, 2019438.53445.14438.35442.19442.19594,300
Oct 25, 2019436.82446.78436.02438.54438.54900,700
Oct 24, 2019420.00442.15420.00437.30437.301,610,000
Oct 23, 2019400.00402.05397.14400.53400.53638,100
Oct 22, 2019402.90405.06400.15400.40400.40417,500
Oct 21, 2019406.35407.40400.23402.47402.47464,200
Oct 18, 2019404.97404.97401.36403.20403.20457,900
Oct 17, 2019407.32409.67403.13407.17407.17432,000
Oct 16, 2019402.49410.10401.41407.75407.75461,600
Oct 15, 2019401.66405.32400.00403.75403.75450,700
Oct 14, 2019401.21402.78399.73401.39401.39266,500
Oct 11, 2019401.65405.75400.19401.35401.35291,500
Oct 10, 2019393.73399.49390.98398.80398.80256,300
Oct 09, 2019391.35396.84389.85395.33395.33341,700
Oct 08, 2019385.40390.43383.77387.63387.63403,300
Oct 07, 2019390.04392.38387.86388.95388.95273,100
Oct 04, 2019387.41390.88385.51390.62390.62325,000
Oct 03, 2019391.00391.80385.01387.35387.35318,500
Oct 02, 2019398.66399.42387.02390.44390.44553,500
Oct 01, 2019400.04402.57398.72400.67400.67399,600
Sep 30, 2019394.77400.24394.77398.51398.51359,700
Sep 27, 2019397.69399.50392.14394.48394.48266,200
Sep 26, 2019394.27397.99391.95396.16396.16276,200
Sep 25, 2019395.18396.06391.57394.78394.78410,900
Sep 24, 2019399.79404.17391.98394.67394.67561,700
Sep 23, 2019397.14403.65397.14397.88397.88573,200
Sep 20, 2019392.80403.50391.57398.86398.861,243,300
Sep 19, 2019390.49396.83389.17389.93389.93467,400
Sep 18, 2019392.23395.59385.80390.49390.49429,700
Sep 17, 2019379.49391.77378.24391.57391.57604,000
Sep 16, 2019389.86391.53379.87380.44380.44626,200
Sep 13, 2019391.00394.66389.56390.85390.85636,500
Sep 12, 2019406.00407.49393.73393.90393.90599,700
Sep 11, 2019407.72408.85402.27404.77404.77440,700
Sep 10, 2019402.05409.17398.03407.68407.68698,800
Sep 09, 2019401.24403.00398.68402.62402.62548,500
Sep 06, 2019398.47403.75398.12399.73399.73417,700
Sep 05, 2019391.96399.45391.50396.58396.58500,200
Sep 04, 2019387.36389.13381.97388.61388.61419,900
Sep 03, 2019380.00385.63380.00383.86383.86353,600
Aug 30, 2019387.70388.04382.99383.76383.76420,700
Aug 29, 2019388.00390.01384.87385.44385.44451,300
Aug 28, 2019375.66385.40375.00383.72383.72411,200
Aug 27, 2019380.98382.29376.72376.92376.92613,900
Aug 26, 2019378.43380.87375.02378.65378.65445,400
Aug 23, 2019379.36383.21375.95377.34377.34483,900
Aug 22, 2019385.36386.50380.06382.18382.18434,200
Aug 21, 2019388.02388.74382.39384.00384.00385,200
Aug 20, 2019386.66389.85382.78383.24383.24505,700
Aug 19, 2019384.63387.57380.87385.77385.77556,900
Aug 16, 2019378.93382.66378.38381.64381.64490,000
Aug 15, 2019371.77379.00369.24375.43375.43479,700
Aug 14, 2019368.50374.37366.64369.43369.43782,500
Aug 13, 2019367.81381.27364.58373.54373.54840,100
Aug 12, 2019376.75377.99368.78370.84370.84863,900
Aug 09, 2019382.10384.74375.43378.31378.31542,900
Aug 08, 2019377.04382.30375.55381.59381.59538,700
Aug 07, 2019369.37376.57368.00375.84375.84695,600
Aug 06, 2019366.67375.18362.50373.56373.56728,000
Aug 05, 2019366.41366.99359.86363.62363.62792,800
Aug 02, 2019375.04375.60368.00369.93369.93678,800
Aug 01, 2019380.86381.71372.28374.80374.80823,700
Jul 31, 2019382.11385.53375.55380.76380.76646,700
Jul 30, 2019388.62389.11382.89383.35383.35431,900
Jul 29, 2019383.55390.54383.41389.82389.82666,300
Jul 26, 2019375.70385.39374.70383.79383.79554,000
Jul 25, 2019385.51400.99375.22376.00376.001,568,700
Jul 24, 2019390.71397.77390.27396.50396.50575,600
Jul 23, 2019396.76398.00388.81392.39392.39630,300
Jul 22, 2019398.12400.06393.64394.78394.78676,000
Jul 19, 2019403.61404.92396.45396.82396.82586,600
Jul 18, 2019392.47403.67385.52403.19403.19902,900
Jul 17, 2019405.58407.20398.81399.64399.64504,500
Jul 16, 2019403.22407.03402.57405.55405.55512,300
Jul 15, 2019403.46403.89399.13403.23403.23339,500
Jul 12, 2019395.46403.63394.55401.83401.83514,900
Jul 11, 2019390.81395.85386.55393.47393.47515,500
Jul 10, 2019388.00389.93384.33389.20389.20558,900
Jul 09, 2019386.13388.97384.11385.21385.21466,000
Jul 08, 2019385.51390.45385.15386.27386.27433,500
Jul 05, 2019385.79387.49383.35386.04386.04325,600
Jul 03, 2019383.00387.67382.09386.22386.22436,700
Jul 02, 2019374.39386.22374.39383.09383.09635,900
Jul 01, 2019373.00376.80371.10374.34374.34522,200
Jun 28, 2019367.57371.21367.03369.32369.32615,700
Jun 27, 2019365.53370.85364.08367.57367.57533,000
Jun 26, 2019369.10373.15367.85368.19368.19531,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...