U.S. markets closed

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1,110.31+17.40 (+1.59%)
Al cierre: 04:00PM EDT
1,110.31 0.00 (0.00%)
Fuera de horario: 04:46PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
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
*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...