Mail

ORLY - O'Reilly Automotive, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 19, 2019	384.65	385.25	369.26	376.96	376.96	441,101
Jun 18, 2019	384.77	387.68	382.54	385.33	385.33	614,000
Jun 17, 2019	389.18	391.15	383.28	383.85	383.85	641,200
Jun 14, 2019	389.60	390.10	386.17	387.96	387.96	448,400
Jun 13, 2019	386.55	389.81	385.13	387.57	387.57	282,300
Jun 12, 2019	381.25	385.43	380.17	384.71	384.71	292,100
Jun 11, 2019	387.55	387.59	380.11	381.00	381.00	455,700
Jun 10, 2019	382.87	387.64	382.87	385.03	385.03	361,800
Jun 07, 2019	383.17	385.18	381.39	382.26	382.26	462,900
Jun 06, 2019	379.46	383.57	378.82	381.05	381.05	456,500
Jun 05, 2019	375.34	381.51	374.17	379.89	379.89	504,900
Jun 04, 2019	377.97	380.59	372.95	374.90	374.90	687,900
Jun 03, 2019	371.49	378.58	367.64	374.22	374.22	801,600
May 31, 2019	368.85	372.16	366.29	371.37	371.37	549,200
May 30, 2019	368.57	373.14	366.44	372.31	372.31	441,800
May 29, 2019	368.20	370.49	363.44	367.13	367.13	611,500
May 28, 2019	368.67	376.28	368.58	369.30	369.30	774,100
May 24, 2019	368.49	372.33	362.24	366.85	366.85	671,800
May 23, 2019	365.18	367.90	362.12	366.14	366.14	705,700
May 22, 2019	360.97	369.82	360.10	368.62	368.62	929,800
May 21, 2019	356.31	363.80	356.31	362.64	362.64	869,900
May 20, 2019	350.58	355.76	349.84	353.99	353.99	562,500
May 17, 2019	351.44	357.90	350.36	353.02	353.02	606,300
May 16, 2019	353.80	356.66	351.17	352.57	352.57	647,000
May 15, 2019	352.78	356.10	351.97	353.40	353.40	814,400
May 14, 2019	355.03	355.42	349.71	353.81	353.81	819,700
May 13, 2019	360.66	361.46	353.91	354.85	354.85	749,500
May 10, 2019	365.55	368.62	358.54	364.79	364.79	747,600
May 09, 2019	364.38	367.83	361.66	367.39	367.39	716,000
May 08, 2019	368.28	370.35	364.65	367.77	367.77	676,900
May 07, 2019	373.12	375.71	366.61	368.87	368.87	590,800
May 06, 2019	372.49	377.06	370.50	375.76	375.76	599,100
May 03, 2019	382.37	383.11	375.48	375.79	375.79	672,100
May 02, 2019	373.00	381.61	372.20	381.03	381.03	722,800
May 01, 2019	377.69	381.80	373.28	373.55	373.55	650,900
Apr 30, 2019	373.72	378.88	370.50	378.57	378.57	803,300
Apr 29, 2019	380.95	383.77	373.35	375.00	375.00	771,800
Apr 26, 2019	380.63	381.01	374.03	379.96	379.96	1,097,600
Apr 25, 2019	380.43	382.20	367.12	380.00	380.00	2,223,100
Apr 24, 2019	396.75	400.93	394.46	396.71	396.71	802,500
Apr 23, 2019	393.12	398.92	392.47	395.66	395.66	906,100
Apr 22, 2019	397.43	398.60	392.06	393.31	393.31	704,300
Apr 18, 2019	401.00	402.61	397.23	399.46	399.46	774,600
Apr 17, 2019	407.42	408.20	403.12	404.27	404.27	502,900
Apr 16, 2019	410.08	414.63	406.29	408.49	408.49	572,500
Apr 15, 2019	405.34	409.71	404.20	408.67	408.67	457,000
Apr 12, 2019	407.85	408.84	404.11	406.32	406.32	490,800
Apr 11, 2019	406.26	409.33	403.19	407.85	407.85	554,300
Apr 10, 2019	401.46	405.14	398.88	405.01	405.01	471,700
Apr 09, 2019	400.67	401.46	397.55	399.91	399.91	378,700
Apr 08, 2019	400.76	404.16	397.45	401.99	401.99	496,500
Apr 05, 2019	399.63	403.79	398.17	401.13	401.13	486,600
Apr 04, 2019	397.00	398.41	394.00	398.08	398.08	341,800
Apr 03, 2019	396.37	398.07	394.16	396.40	396.40	579,000
Apr 02, 2019	393.00	395.05	390.54	394.33	394.33	535,100
Apr 01, 2019	391.40	394.42	388.85	391.54	391.54	737,700
Mar 29, 2019	389.64	391.78	387.63	388.30	388.30	797,200
Mar 28, 2019	388.77	390.36	384.08	388.47	388.47	436,500
Mar 27, 2019	385.38	388.23	381.98	386.89	386.89	424,000
Mar 26, 2019	387.11	387.80	382.64	384.68	384.68	435,500
Mar 25, 2019	381.50	387.11	377.36	385.89	385.89	487,200
Mar 22, 2019	383.44	385.81	375.98	376.30	376.30	457,900
Mar 21, 2019	375.19	385.00	373.25	384.61	384.61	514,500
Mar 20, 2019	372.97	378.02	371.26	375.48	375.48	457,100
Mar 19, 2019	375.82	379.39	373.02	374.21	374.21	431,900
Mar 18, 2019	369.26	378.33	368.96	375.80	375.80	711,300
Mar 15, 2019	368.86	371.06	363.27	370.02	370.02	1,155,100
Mar 14, 2019	366.03	368.48	362.79	368.16	368.16	687,900
Mar 13, 2019	366.95	369.60	365.01	367.33	367.33	573,200
Mar 12, 2019	367.35	368.36	361.54	365.51	365.51	514,300
Mar 11, 2019	365.00	367.71	362.56	366.34	366.34	501,500
Mar 08, 2019	368.00	368.03	362.21	364.10	364.10	489,000
Mar 07, 2019	371.59	372.63	368.18	369.41	369.41	421,800
Mar 06, 2019	376.02	376.73	371.22	372.36	372.36	500,300
Mar 05, 2019	371.98	377.69	369.65	374.80	374.80	557,100
Mar 04, 2019	371.46	376.00	366.79	370.48	370.48	701,100
Mar 01, 2019	373.10	374.81	366.96	371.09	371.09	575,800
Feb 28, 2019	364.28	372.70	363.60	371.96	371.96	799,100
Feb 27, 2019	378.28	379.25	366.95	367.96	367.96	666,200
Feb 26, 2019	381.00	383.80	376.12	378.04	378.04	863,900
Feb 25, 2019	384.38	385.00	372.91	375.16	375.16	756,200
Feb 22, 2019	382.41	385.90	380.86	383.99	383.99	480,000
Feb 21, 2019	382.39	383.15	378.57	380.50	380.50	455,500
Feb 20, 2019	383.58	386.13	379.00	383.58	383.58	521,600
Feb 19, 2019	388.27	394.42	382.08	384.54	384.54	632,000
Feb 15, 2019	386.11	388.51	382.07	388.00	388.00	675,100
Feb 14, 2019	376.31	383.68	372.87	383.05	383.05	622,400
Feb 13, 2019	379.39	379.91	375.13	377.42	377.42	725,500
Feb 12, 2019	369.27	378.64	369.06	378.49	378.49	1,032,800
Feb 11, 2019	359.99	368.73	358.89	366.68	366.68	896,600
Feb 08, 2019	362.53	365.39	357.76	360.23	360.23	1,407,700
Feb 07, 2019	361.60	366.18	353.70	365.46	365.46	1,760,100
Feb 06, 2019	356.58	359.00	352.31	353.62	353.62	893,800
Feb 05, 2019	356.19	359.77	354.35	358.21	358.21	814,500
Feb 04, 2019	348.22	356.48	345.50	356.17	356.17	738,600
Feb 01, 2019	346.08	348.69	342.77	346.75	346.75	899,300
Jan 31, 2019	346.91	347.72	340.00	344.66	344.66	804,800
Jan 30, 2019	339.42	346.16	337.26	345.68	345.68	637,200
Jan 29, 2019	334.73	339.89	333.44	339.24	339.24	515,800
Jan 28, 2019	336.16	340.34	333.11	335.67	335.67	624,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...