U.S. markets open in 7 hours 21 minutes

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
991.44-4.15 (-0.42%)
Al cierre: 04:00PM EDT
988.01 -3.43 (-0.35%)
Fuera de horario: 06:33PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
19 abr 20241,103.461,105.001,081.141,090.941,090.94316,400
18 abr 20241,105.081,112.371,095.071,101.061,101.06284,300
17 abr 20241,103.191,103.301,091.141,094.801,094.80328,100
16 abr 20241,073.311,095.001,073.261,089.511,089.51539,400
15 abr 20241,093.741,094.321,068.711,069.271,069.27324,900
12 abr 20241,077.001,082.501,072.181,076.491,076.49263,200
11 abr 20241,094.881,094.881,076.831,083.001,083.00299,600
10 abr 20241,090.971,096.541,086.831,093.101,093.10221,300
09 abr 20241,113.801,118.211,089.311,095.741,095.74290,100
08 abr 20241,117.561,120.411,105.911,107.241,107.24246,900
05 abr 20241,102.981,121.211,102.981,117.561,117.56280,100
04 abr 20241,133.751,134.021,098.741,099.631,099.63307,900
03 abr 20241,139.971,149.231,132.211,132.951,132.95281,800
02 abr 20241,135.091,142.041,131.401,140.211,140.21325,600
01 abr 20241,128.221,133.771,122.501,130.281,130.28236,800
28 mar 20241,140.971,142.721,125.631,128.881,128.88293,000
27 mar 20241,143.801,144.061,123.481,135.521,135.52369,100
26 mar 20241,131.481,140.641,123.861,134.781,134.78353,000
25 mar 20241,164.741,165.151,136.431,137.071,137.07350,200
22 mar 20241,162.941,168.601,155.881,167.531,167.53273,600
21 mar 20241,149.611,169.111,144.141,162.941,162.94427,700
20 mar 20241,141.241,145.731,136.111,145.291,145.29297,000
19 mar 20241,121.581,136.271,121.501,134.631,134.63263,900
18 mar 20241,122.571,125.341,111.551,113.831,113.83325,400
15 mar 20241,113.411,121.991,110.401,113.181,113.18533,700
14 mar 20241,105.001,118.101,100.721,116.901,116.90374,400
13 mar 20241,093.921,105.461,088.501,101.401,101.40268,100
12 mar 20241,086.001,098.461,084.791,094.601,094.60309,300
11 mar 20241,089.491,089.491,071.571,086.131,086.13229,500
08 mar 20241,083.941,095.001,078.881,084.201,084.20316,700
07 mar 20241,090.451,096.681,086.001,089.431,089.43264,300
06 mar 20241,079.671,089.711,074.981,081.651,081.65333,900
05 mar 20241,082.051,084.861,077.421,079.671,079.67296,800
04 mar 20241,088.061,090.791,072.841,077.981,077.98321,600
01 mar 20241,085.711,091.231,082.131,085.451,085.45233,500
29 feb 20241,098.951,098.951,078.151,087.421,087.42422,900
28 feb 20241,080.001,093.991,074.871,092.961,092.96336,700
27 feb 20241,069.201,083.571,058.841,081.751,081.75354,800
26 feb 20241,058.901,068.801,056.191,062.071,062.07338,600
23 feb 20241,053.931,066.121,053.741,058.021,058.02223,800
22 feb 20241,043.201,058.911,043.201,054.811,054.81305,700
21 feb 20241,039.121,047.501,033.201,039.771,039.77259,900
20 feb 20241,050.731,056.141,032.761,035.631,035.63413,700
16 feb 20241,055.231,060.511,041.991,051.051,051.05443,100
15 feb 20241,050.981,057.201,037.031,047.901,047.90406,200
14 feb 20241,035.001,050.601,034.631,049.301,049.30515,200
13 feb 20241,025.001,041.721,025.001,039.261,039.26487,500
12 feb 20241,025.701,027.281,016.861,026.391,026.39408,100
09 feb 20241,025.891,041.331,021.751,025.821,025.82553,600
08 feb 20241,010.501,069.421,009.291,020.831,020.83810,200
07 feb 20241,055.711,074.041,050.481,067.021,067.02605,600
06 feb 20241,054.621,056.321,045.871,051.861,051.86292,000
05 feb 20241,043.751,057.221,040.621,055.621,055.62342,600
02 feb 20241,037.001,054.571,034.911,047.311,047.31314,700
01 feb 20241,031.111,042.061,021.291,041.751,041.75278,000
31 ene 20241,036.821,045.851,022.441,023.051,023.05330,900
30 ene 20241,030.001,047.571,027.151,041.121,041.12256,800
29 ene 20241,024.061,032.641,017.201,030.011,030.01255,900
26 ene 20241,026.381,028.921,018.061,022.511,022.51268,000
25 ene 20241,023.921,024.381,013.511,024.041,024.04340,200
24 ene 20241,025.511,025.511,010.031,018.451,018.45370,800
23 ene 20241,037.501,039.831,011.441,025.321,025.32473,600
22 ene 20241,028.611,039.161,015.691,035.941,035.94362,200
19 ene 20241,015.621,037.241,014.881,028.101,028.10677,000
18 ene 2024987.081,015.60987.081,015.531,015.53516,800
17 ene 2024991.141,004.45983.98992.16992.16511,900
16 ene 2024956.99996.83954.33990.25990.25581,500
12 ene 2024948.38957.90941.06953.06953.06334,300
11 ene 2024937.61947.17935.75944.61944.61330,900
10 ene 2024927.46937.81927.46936.55936.55404,200
09 ene 2024924.38929.14921.25927.90927.90380,000
08 ene 2024926.59933.62914.50927.94927.94611,700
05 ene 2024935.00937.80924.40925.40925.40468,000
04 ene 2024945.50951.27935.08935.80935.80372,900
03 ene 2024952.10958.54941.38943.71943.71465,700
02 ene 2024948.89965.68943.33944.98944.98396,000
29 dic 2023944.49950.83941.30950.08950.08350,000
*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...