ORLY - O'Reilly Automotive, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2019397.43398.60392.06393.31393.31704,300
Apr 18, 2019401.00402.61397.23399.46399.46774,600
Apr 17, 2019407.42408.20403.12404.27404.27502,900
Apr 16, 2019410.08414.63406.29408.49408.49572,500
Apr 15, 2019405.34409.71404.20408.67408.67457,000
Apr 12, 2019407.85408.84404.11406.32406.32490,800
Apr 11, 2019406.26409.33403.19407.85407.85554,300
Apr 10, 2019401.46405.14398.88405.01405.01471,700
Apr 09, 2019400.67401.46397.55399.91399.91378,700
Apr 08, 2019400.76404.16397.45401.99401.99496,500
Apr 05, 2019399.63403.79398.17401.13401.13486,600
Apr 04, 2019397.00398.41394.00398.08398.08341,800
Apr 03, 2019396.37398.07394.16396.40396.40579,000
Apr 02, 2019393.00395.05390.54394.33394.33535,100
Apr 01, 2019391.40394.42388.85391.54391.54737,700
Mar 29, 2019389.64391.78387.63388.30388.30797,200
Mar 28, 2019388.77390.36384.08388.47388.47436,500
Mar 27, 2019385.38388.23381.98386.89386.89424,000
Mar 26, 2019387.11387.80382.64384.68384.68435,500
Mar 25, 2019381.50387.11377.36385.89385.89487,200
Mar 22, 2019383.44385.81375.98376.30376.30457,900
Mar 21, 2019375.19385.00373.25384.61384.61514,500
Mar 20, 2019372.97378.02371.26375.48375.48457,100
Mar 19, 2019375.82379.39373.02374.21374.21431,900
Mar 18, 2019369.26378.33368.96375.80375.80711,300
Mar 15, 2019368.86371.06363.27370.02370.021,155,100
Mar 14, 2019366.03368.48362.79368.16368.16687,900
Mar 13, 2019366.95369.60365.01367.33367.33573,200
Mar 12, 2019367.35368.36361.54365.51365.51514,300
Mar 11, 2019365.00367.71362.56366.34366.34501,500
Mar 08, 2019368.00368.03362.21364.10364.10489,000
Mar 07, 2019371.59372.63368.18369.41369.41421,800
Mar 06, 2019376.02376.73371.22372.36372.36500,300
Mar 05, 2019371.98377.69369.65374.80374.80557,100
Mar 04, 2019371.46376.00366.79370.48370.48701,100
Mar 01, 2019373.10374.81366.96371.09371.09575,800
Feb 28, 2019364.28372.70363.60371.96371.96799,100
Feb 27, 2019378.28379.25366.95367.96367.96666,200
Feb 26, 2019381.00383.80376.12378.04378.04863,900
Feb 25, 2019384.38385.00372.91375.16375.16756,200
Feb 22, 2019382.41385.90380.86383.99383.99480,000
Feb 21, 2019382.39383.15378.57380.50380.50455,500
Feb 20, 2019383.58386.13379.00383.58383.58521,600
Feb 19, 2019388.27394.42382.08384.54384.54632,000
Feb 15, 2019386.11388.51382.07388.00388.00675,100
Feb 14, 2019376.31383.68372.87383.05383.05622,400
Feb 13, 2019379.39379.91375.13377.42377.42725,500
Feb 12, 2019369.27378.64369.06378.49378.491,032,800
Feb 11, 2019359.99368.73358.89366.68366.68896,600
Feb 08, 2019362.53365.39357.76360.23360.231,407,700
Feb 07, 2019361.60366.18353.70365.46365.461,760,100
Feb 06, 2019356.58359.00352.31353.62353.62893,800
Feb 05, 2019356.19359.77354.35358.21358.21814,500
Feb 04, 2019348.22356.48345.50356.17356.17738,600
Feb 01, 2019346.08348.69342.77346.75346.75899,300
Jan 31, 2019346.91347.72340.00344.66344.66804,800
Jan 30, 2019339.42346.16337.26345.68345.68637,200
Jan 29, 2019334.73339.89333.44339.24339.24515,800
Jan 28, 2019336.16340.34333.11335.67335.67624,500
Jan 25, 2019341.67342.81331.34337.44337.44751,600
Jan 24, 2019348.81348.84339.49339.94339.94625,100
Jan 23, 2019345.00349.18342.51347.90347.90406,000
Jan 22, 2019349.16352.63343.26345.45345.45586,200
Jan 18, 2019350.73353.74345.89351.50351.50576,100
Jan 17, 2019344.31350.28341.64348.22348.22503,100
Jan 16, 2019344.73344.73340.00344.00344.00461,900
Jan 15, 2019341.25346.91340.00344.15344.15559,900
Jan 14, 2019336.62343.45335.31341.15341.15539,400
Jan 11, 2019341.68343.95337.07338.73338.73544,000
Jan 10, 2019340.16343.72337.35343.44343.44517,900
Jan 09, 2019336.87346.50336.87343.54343.54727,900
Jan 08, 2019342.08342.41329.86336.07336.071,340,800
Jan 07, 2019341.57344.72336.03339.69339.691,096,700
Jan 04, 2019348.46351.88338.83341.82341.82807,600
Jan 03, 2019338.95348.96335.38346.13346.13998,100
Jan 02, 2019335.82346.71335.01341.15341.15937,400
Dec 31, 2018345.00346.10340.06344.33344.33588,000
Dec 28, 2018345.31346.48338.58342.10342.10521,200
Dec 27, 2018340.57343.15331.03343.12343.12583,300
Dec 26, 2018329.26344.54329.26344.45344.45515,100
Dec 24, 2018330.23333.00326.71327.41327.41367,400
Dec 21, 2018330.77339.97329.37330.57330.571,291,500
Dec 20, 2018340.05340.87327.33332.69332.69769,800
Dec 19, 2018343.16348.92338.01340.39340.39674,500
Dec 18, 2018342.00347.34341.20344.10344.10550,700
Dec 17, 2018346.94347.51338.81340.94340.94680,600
Dec 14, 2018352.98356.40347.81348.17348.17662,800
Dec 13, 2018352.65355.50350.43354.56354.56613,600
Dec 12, 2018346.61355.44346.49353.63353.63718,400
Dec 11, 2018340.58346.67339.52342.57342.57596,100
Dec 10, 2018332.86340.12328.41338.06338.06563,900
Dec 07, 2018336.62343.96330.36331.45331.45551,200
Dec 06, 2018342.38342.40330.10340.41340.41990,700
Dec 04, 2018346.53355.97343.00346.43346.431,144,300
Dec 03, 2018350.37351.43343.24346.34346.341,126,600
Nov 30, 2018355.27356.73344.29346.78346.78814,600
Nov 29, 2018357.31361.57354.42354.85354.85543,800
Nov 28, 2018352.77359.09352.15358.87358.87647,600
Nov 27, 2018350.08356.00350.08353.08353.08672,000
Nov 26, 2018354.52358.50350.26350.99350.99468,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...