Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ORLY.US
1092.35+0.89(+0.08%)(czas lokalny: 23.04.2024 16:00)O`Reilly Automotive, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 1105.00 | 1118.10 | 1100.72 | 1116.90 | 374 455 | 0 |
13.03.2024 | 1093.92 | 1105.47 | 1088.50 | 1101.40 | 268 123 | 0 |
12.03.2024 | 1086.00 | 1098.46 | 1084.79 | 1094.60 | 309 299 | 0 |
11.03.2024 | 1089.49 | 1089.49 | 1071.18 | 1086.13 | 229 541 | 0 |
08.03.2024 | 1083.94 | 1095.00 | 1078.42 | 1084.20 | 316 670 | 0 |
07.03.2024 | 1090.45 | 1096.69 | 1085.35 | 1089.43 | 264 265 | 0 |
06.03.2024 | 1079.67 | 1089.80 | 1074.98 | 1081.65 | 333 946 | 0 |
05.03.2024 | 1082.05 | 1085.29 | 1076.94 | 1079.67 | 296 777 | 0 |
04.03.2024 | 1088.06 | 1090.79 | 1072.84 | 1077.98 | 321 595 | 0 |
01.03.2024 | 1085.71 | 1091.23 | 1080.63 | 1085.45 | 233 548 | 0 |
29.02.2024 | 1098.95 | 1098.95 | 1077.81 | 1087.42 | 422 869 | 0 |
28.02.2024 | 1080.00 | 1093.99 | 1074.87 | 1092.96 | 336 800 | 0 |
27.02.2024 | 1069.20 | 1083.57 | 1058.84 | 1081.75 | 354 778 | 0 |
26.02.2024 | 1058.90 | 1068.80 | 1056.19 | 1062.07 | 338 590 | 0 |
23.02.2024 | 1053.93 | 1066.11 | 1050.54 | 1058.02 | 223 840 | 0 |
22.02.2024 | 1043.20 | 1058.91 | 1041.91 | 1054.81 | 305 682 | 0 |
21.02.2024 | 1039.12 | 1047.50 | 1032.91 | 1039.77 | 259 916 | 0 |
20.02.2024 | 1050.73 | 1057.53 | 1032.76 | 1035.63 | 413 704 | 0 |
16.02.2024 | 1055.23 | 1051.05 | 1051.05 | 1051.05 | 443 135 | 0 |
15.02.2024 | 1050.98 | 1057.22 | 1037.03 | 1047.90 | 406 179 | 0 |
14.02.2024 | 1035.00 | 1050.60 | 1034.63 | 1049.30 | 515 205 | 0 |
13.02.2024 | 1025.00 | 1041.72 | 1025.00 | 1039.26 | 487 463 | 0 |
12.02.2024 | 1025.70 | 1027.28 | 1016.66 | 1026.39 | 408 158 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus