ORLY - O'Reilly Automotive, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019384.65385.25369.26376.96376.96441,101
Jun 18, 2019384.77387.68382.54385.33385.33614,000
Jun 17, 2019389.18391.15383.28383.85383.85641,200
Jun 14, 2019389.60390.10386.17387.96387.96448,400
Jun 13, 2019386.55389.81385.13387.57387.57282,300
Jun 12, 2019381.25385.43380.17384.71384.71292,100
Jun 11, 2019387.55387.59380.11381.00381.00455,700
Jun 10, 2019382.87387.64382.87385.03385.03361,800
Jun 07, 2019383.17385.18381.39382.26382.26462,900
Jun 06, 2019379.46383.57378.82381.05381.05456,500
Jun 05, 2019375.34381.51374.17379.89379.89504,900
Jun 04, 2019377.97380.59372.95374.90374.90687,900
Jun 03, 2019371.49378.58367.64374.22374.22801,600
May 31, 2019368.85372.16366.29371.37371.37549,200
May 30, 2019368.57373.14366.44372.31372.31441,800
May 29, 2019368.20370.49363.44367.13367.13611,500
May 28, 2019368.67376.28368.58369.30369.30774,100
May 24, 2019368.49372.33362.24366.85366.85671,800
May 23, 2019365.18367.90362.12366.14366.14705,700
May 22, 2019360.97369.82360.10368.62368.62929,800
May 21, 2019356.31363.80356.31362.64362.64869,900
May 20, 2019350.58355.76349.84353.99353.99562,500
May 17, 2019351.44357.90350.36353.02353.02606,300
May 16, 2019353.80356.66351.17352.57352.57647,000
May 15, 2019352.78356.10351.97353.40353.40814,400
May 14, 2019355.03355.42349.71353.81353.81819,700
May 13, 2019360.66361.46353.91354.85354.85749,500
May 10, 2019365.55368.62358.54364.79364.79747,600
May 09, 2019364.38367.83361.66367.39367.39716,000
May 08, 2019368.28370.35364.65367.77367.77676,900
May 07, 2019373.12375.71366.61368.87368.87590,800
May 06, 2019372.49377.06370.50375.76375.76599,100
May 03, 2019382.37383.11375.48375.79375.79672,100
May 02, 2019373.00381.61372.20381.03381.03722,800
May 01, 2019377.69381.80373.28373.55373.55650,900
Apr 30, 2019373.72378.88370.50378.57378.57803,300
Apr 29, 2019380.95383.77373.35375.00375.00771,800
Apr 26, 2019380.63381.01374.03379.96379.961,097,600
Apr 25, 2019380.43382.20367.12380.00380.002,223,100
Apr 24, 2019396.75400.93394.46396.71396.71802,500
Apr 23, 2019393.12398.92392.47395.66395.66906,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...