U.S. markets open in 32 minutes

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1,119.93+7.30 (+0.66%)
Al cierre: 04:00PM EDT
1,119.93 0.00 (0.00%)
Antes de la apertura del mercado: 08:24AM EDT
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 sept 20241,113.591,122.671,107.301,119.931,119.93354,200
11 sept 20241,129.711,129.711,096.601,112.631,112.63445,200
10 sept 20241,118.201,133.151,118.201,129.431,129.43229,900
09 sept 20241,123.981,135.051,116.711,124.021,124.02243,000
06 sept 20241,139.281,143.171,117.331,119.181,119.18325,800
05 sept 20241,137.861,138.621,117.801,137.591,137.59442,200
04 sept 20241,140.171,142.861,125.681,137.731,137.73221,900
03 sept 20241,132.321,139.941,122.851,136.811,136.81398,200
30 ago 20241,138.261,141.211,119.081,129.971,129.97354,400
29 ago 20241,143.271,148.891,131.801,138.471,138.47303,400
28 ago 20241,123.821,149.001,123.821,138.701,138.70299,000
27 ago 20241,122.991,128.181,116.761,127.731,127.73215,100
26 ago 20241,116.601,124.711,115.751,120.281,120.28213,000
23 ago 20241,132.801,138.821,111.991,116.571,116.57256,400
22 ago 20241,129.321,140.231,122.011,127.671,127.67284,300
21 ago 20241,134.991,143.541,126.931,138.161,138.16269,700
20 ago 20241,121.001,132.981,116.051,126.571,126.57291,300
19 ago 20241,122.811,122.811,109.041,121.501,121.50232,300
16 ago 20241,119.261,125.751,113.911,119.521,119.52263,100
15 ago 20241,135.001,140.001,106.221,115.891,115.89338,200
14 ago 20241,110.311,131.361,110.311,129.221,129.22382,100
13 ago 20241,119.301,124.391,110.081,114.721,114.72320,300
12 ago 20241,120.621,125.471,110.411,121.071,121.07387,400
09 ago 20241,117.031,126.431,111.271,124.411,124.41208,800
08 ago 20241,109.071,129.351,105.381,120.901,120.90281,700
07 ago 20241,109.011,131.681,106.971,109.051,109.05361,800
06 ago 20241,098.781,129.011,098.781,111.301,111.30427,200
05 ago 20241,145.501,145.501,101.311,105.521,105.52451,100
02 ago 20241,139.231,139.231,107.901,137.021,137.02477,400
01 ago 20241,130.801,140.841,123.201,133.401,133.40337,800
31 jul 20241,147.381,147.381,123.221,126.341,126.34504,900
30 jul 20241,118.501,143.511,116.671,140.901,140.90421,400
29 jul 20241,119.721,121.541,104.911,118.191,118.19325,800
26 jul 20241,094.241,124.451,091.091,110.311,110.31549,900
25 jul 20241,050.711,112.181,050.711,092.911,092.91881,100
24 jul 20241,051.081,061.591,040.001,050.711,050.71558,800
23 jul 20241,050.611,061.961,046.751,049.011,049.01328,100
22 jul 20241,049.001,064.551,049.001,057.101,057.10432,000
19 jul 20241,029.641,046.721,028.441,042.861,042.86392,800
18 jul 20241,041.681,051.901,026.621,028.091,028.09369,500
17 jul 20241,045.611,056.731,042.301,043.631,043.63334,300
16 jul 20241,046.081,054.591,038.321,043.521,043.52273,000
15 jul 20241,032.861,052.941,030.661,042.411,042.41302,700
12 jul 20241,035.931,055.671,032.961,040.111,040.11367,400
11 jul 20241,023.821,043.161,021.001,032.991,032.99440,200
10 jul 20241,020.331,031.521,014.681,028.191,028.19290,400
09 jul 20241,020.251,023.871,013.181,015.621,015.62243,100
08 jul 20241,022.091,033.051,018.231,022.791,022.79257,600
05 jul 20241,024.411,029.581,015.841,026.821,026.82305,000
03 jul 20241,033.391,038.331,014.931,020.541,020.54255,000
02 jul 20241,017.981,037.801,013.891,037.061,037.06377,900
01 jul 20241,050.071,057.371,008.551,016.321,016.32542,600
28 jun 20241,053.141,068.531,049.241,056.061,056.06585,700
27 jun 20241,054.661,057.801,046.611,057.421,057.42331,000
26 jun 20241,048.001,055.201,043.771,050.851,050.85402,500
25 jun 20241,086.131,086.131,051.891,057.791,057.79452,700
24 jun 20241,086.451,086.451,074.781,083.521,083.52363,300
21 jun 20241,085.901,091.221,077.401,081.791,081.79663,600
20 jun 20241,059.501,083.241,059.501,080.571,080.57724,300
18 jun 20241,044.081,058.921,042.071,056.651,056.65385,600
17 jun 20241,007.021,047.691,004.061,043.251,043.25649,200
14 jun 2024995.641,007.42988.861,007.311,007.31539,000
13 jun 20241,001.041,003.89992.37995.78995.78450,800
12 jun 2024996.921,016.15989.911,004.241,004.24492,300
11 jun 2024978.681,002.90975.951,000.031,000.03635,500
10 jun 2024980.93982.61969.70975.14975.14354,800
07 jun 2024985.06988.18975.02978.70978.70353,200
06 jun 2024982.47992.32980.96982.42982.42544,200
05 jun 2024968.20977.39964.71976.86976.86676,600
04 jun 2024950.60971.62950.60970.30970.30293,400
03 jun 2024959.35965.20954.00956.61956.61439,300
31 may 2024967.54972.83959.71963.26963.26770,100
30 may 2024958.99975.00956.38963.64963.64396,900
29 may 2024951.44959.72947.49957.90957.90429,100
28 may 2024983.51983.83956.55957.51957.51481,000
24 may 2024977.20990.67977.20986.96986.96338,900
23 may 2024991.00994.70973.42975.87975.87526,100
22 may 2024999.471,001.05988.01991.44991.44312,500
21 may 2024999.061,004.05990.02995.59995.59324,700
20 may 20241,012.351,012.35993.68995.33995.33397,400
17 may 20241,005.981,012.691,004.181,012.061,012.06401,900
16 may 20241,007.681,014.421,000.401,005.981,005.98310,600
15 may 20241,014.221,019.671,007.361,010.381,010.38355,300
14 may 20241,012.051,012.05990.121,006.771,006.77587,700
13 may 20241,026.261,026.261,008.041,012.751,012.75478,100
10 may 20241,026.621,030.821,013.121,019.331,019.33330,700
09 may 20241,023.751,033.741,020.191,030.721,030.72245,300
08 may 20241,024.501,030.771,020.321,020.341,020.34282,100
07 may 20241,016.091,022.921,012.921,020.711,020.71396,700
06 may 20241,011.501,019.371,005.171,016.091,016.09348,300
03 may 20241,003.361,019.491,003.361,012.951,012.95418,000
02 may 20241,004.121,007.931,000.031,006.231,006.23411,300
01 may 20241,005.951,018.001,004.191,005.111,005.11611,000
30 abr 20241,028.581,035.291,008.991,013.261,013.26528,800
29 abr 20241,040.231,041.131,026.821,037.041,037.04299,100
26 abr 20241,045.991,055.591,040.811,043.931,043.93335,700
25 abr 20241,020.001,067.151,005.781,054.131,054.13917,900
24 abr 20241,086.301,099.021,078.981,092.701,092.70461,800
23 abr 20241,100.751,100.751,086.441,092.351,092.35331,200
22 abr 20241,099.611,102.781,081.041,091.461,091.46343,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...