O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 952.99 | 957.98 | 941.93 | 945.88 | 945.88 | 422,800 |
| 07 dic 2023 | 988.00 | 988.00 | 953.14 | 953.71 | 953.71 | 591,200 |
| 06 dic 2023 | 982.35 | 986.79 | 979.01 | 985.20 | 985.20 | 373,400 |
| 05 dic 2023 | 982.08 | 982.22 | 970.60 | 977.97 | 977.97 | 322,900 |
| 04 dic 2023 | 978.48 | 988.16 | 970.55 | 983.22 | 983.22 | 470,000 |
| 01 dic 2023 | 984.50 | 988.81 | 978.28 | 980.52 | 980.52 | 321,700 |
| 30 nov 2023 | 975.12 | 982.81 | 971.10 | 982.38 | 982.38 | 509,800 |
| 29 nov 2023 | 975.70 | 977.75 | 969.78 | 973.94 | 973.94 | 275,800 |
| 28 nov 2023 | 987.08 | 988.94 | 972.02 | 977.43 | 977.43 | 272,100 |
| 27 nov 2023 | 984.65 | 990.07 | 982.15 | 983.13 | 983.13 | 283,200 |
| 24 nov 2023 | 992.60 | 992.60 | 984.76 | 987.16 | 987.16 | 97,600 |
| 22 nov 2023 | 984.56 | 995.07 | 982.35 | 991.46 | 991.46 | 254,300 |
| 21 nov 2023 | 979.91 | 988.07 | 977.29 | 983.59 | 983.59 | 284,200 |
| 20 nov 2023 | 970.00 | 982.73 | 965.49 | 978.61 | 978.61 | 339,200 |
| 17 nov 2023 | 981.51 | 981.51 | 965.73 | 968.55 | 968.55 | 418,100 |
| 16 nov 2023 | 976.90 | 980.22 | 969.20 | 971.99 | 971.99 | 588,400 |
| 15 nov 2023 | 981.40 | 983.59 | 970.22 | 973.34 | 973.34 | 661,800 |
| 14 nov 2023 | 1,001.00 | 1,005.96 | 980.18 | 982.96 | 982.96 | 506,700 |
| 13 nov 2023 | 986.29 | 999.14 | 985.53 | 995.92 | 995.92 | 321,200 |
| 10 nov 2023 | 980.66 | 989.69 | 977.67 | 986.22 | 986.22 | 323,600 |
| 09 nov 2023 | 971.49 | 982.75 | 969.19 | 978.14 | 978.14 | 370,700 |
| 08 nov 2023 | 975.00 | 980.65 | 968.87 | 973.70 | 973.70 | 251,200 |
| 07 nov 2023 | 958.82 | 975.82 | 952.89 | 974.61 | 974.61 | 429,400 |
| 06 nov 2023 | 956.19 | 960.08 | 951.90 | 956.10 | 956.10 | 255,700 |
| 03 nov 2023 | 950.00 | 959.35 | 950.00 | 952.84 | 952.84 | 309,500 |
| 02 nov 2023 | 937.29 | 957.88 | 937.29 | 948.09 | 948.09 | 492,000 |
| 01 nov 2023 | 934.92 | 946.63 | 925.50 | 945.66 | 945.66 | 536,100 |
| 31 oct 2023 | 932.59 | 933.64 | 924.97 | 930.44 | 930.44 | 456,700 |
| 30 oct 2023 | 924.90 | 937.28 | 917.96 | 930.14 | 930.14 | 551,200 |
| 27 oct 2023 | 927.46 | 930.93 | 915.93 | 924.56 | 924.56 | 711,300 |
| 26 oct 2023 | 904.00 | 932.12 | 895.88 | 921.64 | 921.64 | 949,800 |
| 25 oct 2023 | 867.38 | 877.02 | 860.10 | 874.92 | 874.92 | 507,800 |
| 24 oct 2023 | 879.62 | 887.65 | 870.27 | 872.00 | 872.00 | 379,800 |
| 23 oct 2023 | 911.52 | 911.52 | 877.22 | 878.67 | 878.67 | 571,500 |
| 20 oct 2023 | 900.29 | 914.36 | 897.93 | 907.06 | 907.06 | 450,500 |
| 19 oct 2023 | 922.00 | 922.00 | 893.10 | 898.39 | 898.39 | 600,100 |
| 18 oct 2023 | 947.36 | 947.36 | 929.36 | 930.50 | 930.50 | 418,800 |
| 17 oct 2023 | 949.51 | 949.80 | 943.49 | 946.06 | 946.06 | 265,600 |
| 16 oct 2023 | 931.91 | 949.75 | 928.96 | 945.30 | 945.30 | 365,200 |
| 13 oct 2023 | 921.37 | 927.92 | 916.95 | 926.46 | 926.46 | 345,300 |
| 12 oct 2023 | 918.97 | 922.27 | 913.35 | 919.44 | 919.44 | 359,300 |
| 11 oct 2023 | 919.24 | 919.48 | 911.38 | 916.41 | 916.41 | 367,500 |
| 10 oct 2023 | 919.00 | 922.83 | 913.38 | 918.13 | 918.13 | 360,600 |
| 09 oct 2023 | 902.43 | 916.79 | 895.57 | 914.67 | 914.67 | 349,800 |
| 06 oct 2023 | 888.29 | 906.40 | 882.14 | 902.15 | 902.15 | 363,200 |
| 05 oct 2023 | 905.99 | 911.37 | 894.25 | 900.80 | 900.80 | 326,600 |
| 04 oct 2023 | 893.81 | 899.16 | 890.13 | 897.20 | 897.20 | 291,900 |
| 03 oct 2023 | 897.29 | 905.02 | 885.52 | 889.60 | 889.60 | 347,600 |
| 02 oct 2023 | 908.86 | 914.92 | 897.04 | 898.62 | 898.62 | 430,600 |
| 29 sept 2023 | 923.15 | 925.94 | 905.22 | 908.86 | 908.86 | 434,900 |
| 28 sept 2023 | 915.85 | 921.40 | 912.13 | 917.41 | 917.41 | 350,700 |
| 27 sept 2023 | 916.63 | 920.78 | 909.46 | 914.17 | 914.17 | 421,600 |
| 26 sept 2023 | 932.86 | 933.25 | 912.38 | 914.56 | 914.56 | 403,900 |
| 25 sept 2023 | 932.88 | 938.99 | 929.04 | 933.64 | 933.64 | 274,100 |
| 22 sept 2023 | 921.16 | 941.35 | 921.16 | 936.02 | 936.02 | 399,800 |
| 21 sept 2023 | 948.07 | 948.71 | 926.24 | 926.47 | 926.47 | 414,100 |
| 20 sept 2023 | 928.98 | 954.06 | 928.98 | 945.83 | 945.83 | 377,500 |
| 19 sept 2023 | 925.26 | 936.10 | 915.22 | 929.18 | 929.18 | 329,800 |
| 18 sept 2023 | 934.91 | 940.98 | 927.51 | 929.35 | 929.35 | 335,700 |
| 15 sept 2023 | 941.34 | 941.34 | 928.65 | 930.21 | 930.21 | 573,100 |
| 14 sept 2023 | 928.52 | 941.69 | 926.11 | 940.68 | 940.68 | 286,100 |
| 13 sept 2023 | 922.37 | 932.28 | 922.37 | 926.85 | 926.85 | 317,000 |
| 12 sept 2023 | 942.45 | 946.63 | 919.92 | 924.27 | 924.27 | 483,700 |
| 11 sept 2023 | 959.39 | 963.72 | 940.68 | 942.50 | 942.50 | 320,800 |
| 08 sept 2023 | 948.00 | 959.24 | 945.00 | 958.36 | 958.36 | 479,500 |
| 07 sept 2023 | 949.55 | 953.54 | 940.03 | 945.81 | 945.81 | 333,600 |
| 06 sept 2023 | 944.88 | 953.61 | 938.67 | 944.79 | 944.79 | 356,600 |
| 05 sept 2023 | 943.82 | 951.40 | 937.79 | 945.53 | 945.53 | 346,300 |
| 01 sept 2023 | 945.57 | 948.90 | 938.59 | 947.45 | 947.45 | 316,500 |
| 31 ago 2023 | 949.89 | 952.74 | 937.56 | 939.70 | 939.70 | 444,000 |
| 30 ago 2023 | 944.28 | 958.26 | 943.06 | 952.15 | 952.15 | 399,500 |
| 29 ago 2023 | 937.08 | 948.18 | 931.94 | 946.62 | 946.62 | 256,700 |
| 28 ago 2023 | 931.66 | 939.01 | 928.27 | 934.43 | 934.43 | 220,300 |
| 25 ago 2023 | 937.56 | 942.95 | 923.87 | 931.04 | 931.04 | 333,700 |
| 24 ago 2023 | 946.76 | 952.65 | 934.95 | 935.14 | 935.14 | 251,800 |
| 23 ago 2023 | 935.00 | 950.24 | 934.55 | 947.17 | 947.17 | 294,800 |
| 22 ago 2023 | 941.56 | 947.65 | 927.43 | 934.03 | 934.03 | 282,200 |
| 21 ago 2023 | 937.80 | 947.05 | 931.67 | 945.49 | 945.49 | 357,500 |
| 18 ago 2023 | 931.67 | 946.22 | 931.67 | 938.00 | 938.00 | 542,200 |
| 17 ago 2023 | 952.57 | 955.42 | 930.90 | 931.67 | 931.67 | 340,500 |
| 16 ago 2023 | 954.91 | 960.46 | 949.91 | 951.06 | 951.06 | 296,500 |
| 15 ago 2023 | 945.21 | 954.52 | 945.21 | 951.36 | 951.36 | 255,900 |
| 14 ago 2023 | 947.48 | 953.72 | 940.54 | 945.15 | 945.15 | 312,600 |
| 11 ago 2023 | 939.67 | 945.63 | 937.29 | 943.56 | 943.56 | 257,900 |
| 10 ago 2023 | 934.80 | 941.76 | 930.80 | 936.64 | 936.64 | 381,000 |
| 09 ago 2023 | 928.43 | 935.47 | 925.52 | 929.74 | 929.74 | 284,000 |
| 08 ago 2023 | 932.01 | 937.43 | 925.13 | 929.20 | 929.20 | 330,600 |
| 07 ago 2023 | 931.80 | 937.47 | 927.49 | 931.76 | 931.76 | 294,900 |
| 04 ago 2023 | 931.64 | 936.16 | 924.48 | 925.93 | 925.93 | 275,600 |
| 03 ago 2023 | 923.67 | 933.98 | 921.15 | 930.78 | 930.78 | 384,000 |
| 02 ago 2023 | 931.29 | 934.00 | 917.93 | 918.46 | 918.46 | 565,100 |
| 01 ago 2023 | 926.44 | 937.92 | 925.95 | 931.05 | 931.05 | 374,100 |
| 31 jul 2023 | 927.60 | 932.82 | 919.92 | 925.79 | 925.79 | 361,800 |
| 28 jul 2023 | 922.17 | 935.32 | 919.51 | 928.79 | 928.79 | 423,700 |
| 27 jul 2023 | 949.51 | 957.61 | 914.40 | 919.61 | 919.61 | 849,800 |
| 26 jul 2023 | 963.09 | 970.99 | 952.34 | 965.62 | 965.62 | 401,900 |
| 25 jul 2023 | 948.04 | 964.60 | 945.20 | 964.31 | 964.31 | 353,100 |
| 24 jul 2023 | 954.61 | 960.44 | 950.72 | 957.98 | 957.98 | 306,300 |
| 21 jul 2023 | 955.99 | 965.64 | 953.19 | 956.23 | 956.23 | 1,044,000 |
| 20 jul 2023 | 967.74 | 967.74 | 951.12 | 952.23 | 952.23 | 354,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.