Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ORLY.US
986.96+11.09(+1.14%)(czas lokalny: 24.05.2024 16:00)O`Reilly Automotive, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 977.20 | 990.67 | 977.20 | 986.96 | 338 941 | 0 |
23.05.2024 | 991.00 | 996.85 | 973.42 | 975.87 | 526 129 | 0 |
22.05.2024 | 999.47 | 1001.16 | 988.01 | 991.44 | 312 545 | 0 |
21.05.2024 | 999.06 | 1004.05 | 990.02 | 995.59 | 324 664 | 0 |
20.05.2024 | 1012.35 | 1012.35 | 993.68 | 995.33 | 397 383 | 0 |
17.05.2024 | 1005.98 | 1012.69 | 1002.90 | 1012.06 | 401 906 | 0 |
16.05.2024 | 1007.68 | 1014.42 | 1000.40 | 1005.98 | 310 569 | 0 |
15.05.2024 | 1014.22 | 1019.88 | 1007.36 | 1010.38 | 355 286 | 0 |
14.05.2024 | 1012.05 | 1012.05 | 990.11 | 1006.77 | 587 740 | 0 |
13.05.2024 | 1026.26 | 1026.65 | 1008.04 | 1012.75 | 478 129 | 0 |
10.05.2024 | 1026.62 | 1033.37 | 1013.12 | 1019.33 | 330 721 | 0 |
09.05.2024 | 1023.75 | 1033.74 | 1020.19 | 1030.72 | 245 327 | 0 |
08.05.2024 | 1024.50 | 1030.77 | 1020.27 | 1020.34 | 282 156 | 0 |
07.05.2024 | 1016.09 | 1023.20 | 1012.57 | 1020.71 | 396 747 | 0 |
06.05.2024 | 1011.50 | 1019.67 | 1005.17 | 1016.09 | 348 347 | 0 |
03.05.2024 | 1003.36 | 1019.49 | 1003.36 | 1012.95 | 417 973 | 0 |
02.05.2024 | 1004.12 | 1007.97 | 1000.03 | 1006.23 | 411 359 | 0 |
01.05.2024 | 1005.95 | 1018.00 | 1004.19 | 1005.11 | 611 043 | 0 |
30.04.2024 | 1028.58 | 1035.41 | 1008.99 | 1013.26 | 528 901 | 0 |
29.04.2024 | 1040.00 | 1041.70 | 1026.82 | 1037.04 | 299 058 | 0 |
26.04.2024 | 1045.99 | 1056.14 | 1040.81 | 1043.93 | 335 739 | 0 |
25.04.2024 | 1020.00 | 1067.15 | 1005.78 | 1054.13 | 917 937 | 0 |
24.04.2024 | 1086.30 | 1099.03 | 1078.98 | 1092.70 | 461 653 | 0 |
23.04.2024 | 1100.75 | 1100.75 | 1085.77 | 1092.35 | 331 215 | 0 |
22.04.2024 | 1099.61 | 1102.78 | 1081.04 | 1091.46 | 343 004 | 0 |
19.04.2024 | 1103.46 | 1105.00 | 1081.14 | 1090.94 | 316 382 | 0 |
18.04.2024 | 1105.08 | 1113.34 | 1095.07 | 1101.06 | 284 268 | 0 |
17.04.2024 | 1103.19 | 1103.30 | 1091.14 | 1094.80 | 328 057 | 0 |
16.04.2024 | 1073.31 | 1095.00 | 1072.99 | 1089.51 | 539 394 | 0 |
15.04.2024 | 1093.74 | 1094.32 | 1068.65 | 1069.27 | 324 874 | 0 |
12.04.2024 | 1077.00 | 1082.50 | 1072.18 | 1076.49 | 263 187 | 0 |
11.04.2024 | 1094.88 | 1094.88 | 1076.82 | 1083.00 | 299 642 | 0 |
10.04.2024 | 1090.97 | 1096.54 | 1086.83 | 1093.10 | 221 256 | 0 |
09.04.2024 | 1113.80 | 1118.21 | 1089.31 | 1095.74 | 290 105 | 0 |
08.04.2024 | 1117.56 | 1120.41 | 1105.77 | 1107.24 | 246 881 | 0 |
05.04.2024 | 1102.98 | 1121.28 | 1099.49 | 1117.56 | 280 131 | 0 |
04.04.2024 | 1133.75 | 1138.19 | 1098.74 | 1099.63 | 307 951 | 0 |
03.04.2024 | 1139.97 | 1149.24 | 1132.08 | 1132.95 | 281 825 | 0 |
02.04.2024 | 1135.09 | 1142.13 | 1130.88 | 1140.21 | 325 580 | 0 |
01.04.2024 | 1128.22 | 1133.78 | 1122.49 | 1130.28 | 236 854 | 0 |
28.03.2024 | 1140.97 | 1128.88 | 1128.88 | 1128.88 | 292 987 | 0 |
27.03.2024 | 1143.80 | 1145.93 | 1123.48 | 1135.52 | 369 086 | 0 |
26.03.2024 | 1131.48 | 1140.64 | 1123.86 | 1134.78 | 353 029 | 0 |
25.03.2024 | 1164.74 | 1167.36 | 1136.43 | 1137.07 | 350 196 | 0 |
22.03.2024 | 1162.94 | 1168.88 | 1155.88 | 1167.53 | 273 592 | 0 |
21.03.2024 | 1149.61 | 1169.11 | 1141.94 | 1162.94 | 427 747 | 0 |
20.03.2024 | 1141.24 | 1146.26 | 1135.73 | 1145.29 | 297 086 | 0 |
19.03.2024 | 1121.58 | 1136.67 | 1119.82 | 1134.63 | 263 951 | 0 |
18.03.2024 | 1122.57 | 1125.40 | 1111.55 | 1113.83 | 325 431 | 0 |
15.03.2024 | 1113.41 | 1121.99 | 1110.19 | 1113.18 | 533 788 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus