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 |
|---|---|---|---|---|---|---|
| Oct 21, 2019 | 406.35 | 407.40 | 400.96 | 402.81 | 402.81 | 136,339 |
| Oct 18, 2019 | 404.97 | 404.97 | 401.36 | 403.20 | 403.20 | 457,900 |
| Oct 17, 2019 | 407.32 | 409.67 | 403.13 | 407.17 | 407.17 | 432,000 |
| Oct 16, 2019 | 402.49 | 410.10 | 401.41 | 407.75 | 407.75 | 461,600 |
| Oct 15, 2019 | 401.66 | 405.32 | 400.00 | 403.75 | 403.75 | 450,700 |
| Oct 14, 2019 | 401.21 | 402.78 | 399.73 | 401.39 | 401.39 | 266,500 |
| Oct 11, 2019 | 401.65 | 405.75 | 400.19 | 401.35 | 401.35 | 291,500 |
| Oct 10, 2019 | 393.73 | 399.49 | 390.98 | 398.80 | 398.80 | 256,300 |
| Oct 09, 2019 | 391.35 | 396.84 | 389.85 | 395.33 | 395.33 | 341,700 |
| Oct 08, 2019 | 385.40 | 390.43 | 383.77 | 387.63 | 387.63 | 403,300 |
| Oct 07, 2019 | 390.04 | 392.38 | 387.86 | 388.95 | 388.95 | 273,100 |
| Oct 04, 2019 | 387.41 | 390.88 | 385.51 | 390.62 | 390.62 | 325,000 |
| Oct 03, 2019 | 391.00 | 391.80 | 385.01 | 387.35 | 387.35 | 318,500 |
| Oct 02, 2019 | 398.66 | 399.42 | 387.02 | 390.44 | 390.44 | 553,500 |
| Oct 01, 2019 | 400.04 | 402.57 | 398.72 | 400.67 | 400.67 | 399,600 |
| Sep 30, 2019 | 394.77 | 400.24 | 394.77 | 398.51 | 398.51 | 359,700 |
| Sep 27, 2019 | 397.69 | 399.50 | 392.14 | 394.48 | 394.48 | 266,200 |
| Sep 26, 2019 | 394.27 | 397.99 | 391.95 | 396.16 | 396.16 | 276,200 |
| Sep 25, 2019 | 395.18 | 396.06 | 391.57 | 394.78 | 394.78 | 410,900 |
| Sep 24, 2019 | 399.79 | 404.17 | 391.98 | 394.67 | 394.67 | 561,700 |
| Sep 23, 2019 | 397.14 | 403.65 | 397.14 | 397.88 | 397.88 | 573,200 |
| Sep 20, 2019 | 392.80 | 403.50 | 391.57 | 398.86 | 398.86 | 1,243,300 |
| Sep 19, 2019 | 390.49 | 396.83 | 389.17 | 389.93 | 389.93 | 467,400 |
| Sep 18, 2019 | 392.23 | 395.59 | 385.80 | 390.49 | 390.49 | 429,700 |
| Sep 17, 2019 | 379.49 | 391.77 | 378.24 | 391.57 | 391.57 | 604,000 |
| Sep 16, 2019 | 389.86 | 391.53 | 379.87 | 380.44 | 380.44 | 626,200 |
| Sep 13, 2019 | 391.00 | 394.66 | 389.56 | 390.85 | 390.85 | 636,500 |
| Sep 12, 2019 | 406.00 | 407.49 | 393.73 | 393.90 | 393.90 | 599,700 |
| Sep 11, 2019 | 407.72 | 408.85 | 402.27 | 404.77 | 404.77 | 440,700 |
| Sep 10, 2019 | 402.05 | 409.17 | 398.03 | 407.68 | 407.68 | 698,800 |
| Sep 09, 2019 | 401.24 | 403.00 | 398.68 | 402.62 | 402.62 | 548,500 |
| Sep 06, 2019 | 398.47 | 403.75 | 398.12 | 399.73 | 399.73 | 417,700 |
| Sep 05, 2019 | 391.96 | 399.45 | 391.50 | 396.58 | 396.58 | 500,200 |
| Sep 04, 2019 | 387.36 | 389.13 | 381.97 | 388.61 | 388.61 | 419,900 |
| Sep 03, 2019 | 380.00 | 385.63 | 380.00 | 383.86 | 383.86 | 353,600 |
| Aug 30, 2019 | 387.70 | 388.04 | 382.99 | 383.76 | 383.76 | 420,700 |
| Aug 29, 2019 | 388.00 | 390.01 | 384.87 | 385.44 | 385.44 | 451,300 |
| Aug 28, 2019 | 375.66 | 385.40 | 375.00 | 383.72 | 383.72 | 411,200 |
| Aug 27, 2019 | 380.98 | 382.29 | 376.72 | 376.92 | 376.92 | 613,900 |
| Aug 26, 2019 | 378.43 | 380.87 | 375.02 | 378.65 | 378.65 | 445,400 |
| Aug 23, 2019 | 379.36 | 383.21 | 375.95 | 377.34 | 377.34 | 483,900 |
| Aug 22, 2019 | 385.36 | 386.50 | 380.06 | 382.18 | 382.18 | 434,200 |
| Aug 21, 2019 | 388.02 | 388.74 | 382.39 | 384.00 | 384.00 | 385,200 |
| Aug 20, 2019 | 386.66 | 389.85 | 382.78 | 383.24 | 383.24 | 505,700 |
| Aug 19, 2019 | 384.63 | 387.57 | 380.87 | 385.77 | 385.77 | 556,900 |
| Aug 16, 2019 | 378.93 | 382.66 | 378.38 | 381.64 | 381.64 | 490,000 |
| Aug 15, 2019 | 371.77 | 379.00 | 369.24 | 375.43 | 375.43 | 479,700 |
| Aug 14, 2019 | 368.50 | 374.37 | 366.64 | 369.43 | 369.43 | 782,500 |
| Aug 13, 2019 | 367.81 | 381.27 | 364.58 | 373.54 | 373.54 | 840,100 |
| Aug 12, 2019 | 376.75 | 377.99 | 368.78 | 370.84 | 370.84 | 863,900 |
| Aug 09, 2019 | 382.10 | 384.74 | 375.43 | 378.31 | 378.31 | 542,900 |
| Aug 08, 2019 | 377.04 | 382.30 | 375.55 | 381.59 | 381.59 | 538,700 |
| Aug 07, 2019 | 369.37 | 376.57 | 368.00 | 375.84 | 375.84 | 695,600 |
| Aug 06, 2019 | 366.67 | 375.18 | 362.50 | 373.56 | 373.56 | 728,000 |
| Aug 05, 2019 | 366.41 | 366.99 | 359.86 | 363.62 | 363.62 | 792,800 |
| Aug 02, 2019 | 375.04 | 375.60 | 368.00 | 369.93 | 369.93 | 678,800 |
| Aug 01, 2019 | 380.86 | 381.71 | 372.28 | 374.80 | 374.80 | 823,700 |
| Jul 31, 2019 | 382.11 | 385.53 | 375.55 | 380.76 | 380.76 | 646,700 |
| Jul 30, 2019 | 388.62 | 389.11 | 382.89 | 383.35 | 383.35 | 431,900 |
| Jul 29, 2019 | 383.55 | 390.54 | 383.41 | 389.82 | 389.82 | 666,300 |
| Jul 26, 2019 | 375.70 | 385.39 | 374.70 | 383.79 | 383.79 | 554,000 |
| Jul 25, 2019 | 385.51 | 400.99 | 375.22 | 376.00 | 376.00 | 1,568,700 |
| Jul 24, 2019 | 390.71 | 397.77 | 390.27 | 396.50 | 396.50 | 575,600 |
| Jul 23, 2019 | 396.76 | 398.00 | 388.81 | 392.39 | 392.39 | 630,300 |
| Jul 22, 2019 | 398.12 | 400.06 | 393.64 | 394.78 | 394.78 | 676,000 |
| Jul 19, 2019 | 403.61 | 404.92 | 396.45 | 396.82 | 396.82 | 586,600 |
| Jul 18, 2019 | 392.47 | 403.67 | 385.52 | 403.19 | 403.19 | 902,900 |
| Jul 17, 2019 | 405.58 | 407.20 | 398.81 | 399.64 | 399.64 | 504,500 |
| Jul 16, 2019 | 403.22 | 407.03 | 402.57 | 405.55 | 405.55 | 512,300 |
| Jul 15, 2019 | 403.46 | 403.89 | 399.13 | 403.23 | 403.23 | 339,500 |
| Jul 12, 2019 | 395.46 | 403.63 | 394.55 | 401.83 | 401.83 | 514,900 |
| Jul 11, 2019 | 390.81 | 395.85 | 386.55 | 393.47 | 393.47 | 515,500 |
| Jul 10, 2019 | 388.00 | 389.93 | 384.33 | 389.20 | 389.20 | 558,900 |
| Jul 09, 2019 | 386.13 | 388.97 | 384.11 | 385.21 | 385.21 | 466,000 |
| Jul 08, 2019 | 385.51 | 390.45 | 385.15 | 386.27 | 386.27 | 433,500 |
| Jul 05, 2019 | 385.79 | 387.49 | 383.35 | 386.04 | 386.04 | 325,600 |
| Jul 03, 2019 | 383.00 | 387.67 | 382.09 | 386.22 | 386.22 | 436,700 |
| Jul 02, 2019 | 374.39 | 386.22 | 374.39 | 383.09 | 383.09 | 635,900 |
| Jul 01, 2019 | 373.00 | 376.80 | 371.10 | 374.34 | 374.34 | 522,200 |
| Jun 28, 2019 | 367.57 | 371.21 | 367.03 | 369.32 | 369.32 | 615,700 |
| Jun 27, 2019 | 365.53 | 370.85 | 364.08 | 367.57 | 367.57 | 533,000 |
| Jun 26, 2019 | 369.10 | 373.15 | 367.85 | 368.19 | 368.19 | 531,800 |
| Jun 25, 2019 | 375.49 | 375.73 | 371.63 | 374.46 | 374.46 | 473,100 |
| Jun 24, 2019 | 376.16 | 377.93 | 373.60 | 375.49 | 375.49 | 387,000 |
| Jun 21, 2019 | 375.58 | 378.52 | 373.21 | 376.27 | 376.27 | 863,400 |
| Jun 20, 2019 | 382.02 | 383.77 | 373.02 | 375.87 | 375.87 | 640,200 |
| Jun 19, 2019 | 384.65 | 385.25 | 369.24 | 378.99 | 378.99 | 695,300 |
| Jun 18, 2019 | 384.77 | 387.68 | 382.54 | 385.33 | 385.33 | 620,400 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...