Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ORLY.US
90.33-0.88(-0.97%)(czas lokalny: 02.01.2026 16:00)O'Reilly Automotive Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 90.74 | 91.00 | 89.98 | 90.33 | 219 933 | 0 |
| 31.12.2025 | 91.38 | 91.56 | 91.01 | 91.22 | 223 956 | 0 |
| 30.12.2025 | 91.62 | 91.74 | 91.06 | 91.48 | 168 646 | 0 |
| 29.12.2025 | 92.42 | 92.42 | 91.52 | 91.79 | 191 997 | 0 |
| 26.12.2025 | 92.31 | 92.67 | 91.92 | 92.27 | 129 210 | 0 |
| 24.12.2025 | 91.95 | 92.71 | 91.78 | 92.42 | 1 159 496 | 0 |
| 23.12.2025 | 92.01 | 92.30 | 91.52 | 92.06 | 222 269 | 0 |
| 22.12.2025 | 90.92 | 91.86 | 90.84 | 91.74 | 263 788 | 0 |
| 19.12.2025 | 91.84 | 92.13 | 90.67 | 90.97 | 387 021 | 0 |
| 18.12.2025 | 93.08 | 93.14 | 91.50 | 91.78 | 602 144 | 0 |
| 17.12.2025 | 92.36 | 93.59 | 92.24 | 92.84 | 271 342 | 0 |
| 16.12.2025 | 94.75 | 95.54 | 92.79 | 92.89 | 330 640 | 0 |
| 15.12.2025 | 93.94 | 95.71 | 93.65 | 95.11 | 294 611 | 0 |
| 12.12.2025 | 94.38 | 94.93 | 93.69 | 94.12 | 213 378 | 0 |
| 11.12.2025 | 94.45 | 94.83 | 93.74 | 93.97 | 217 081 | 0 |
| 10.12.2025 | 94.27 | 95.15 | 93.20 | 93.63 | 496 731 | 0 |
| 09.12.2025 | 98.10 | 98.10 | 93.17 | 94.23 | 460 479 | 0 |
| 08.12.2025 | 98.72 | 99.18 | 97.99 | 98.11 | 209 646 | 0 |
| 05.12.2025 | 99.39 | 99.79 | 97.99 | 98.91 | 204 467 | 0 |
| 04.12.2025 | 99.03 | 100.00 | 98.78 | 99.53 | 215 571 | 0 |
| 03.12.2025 | 100.19 | 101.07 | 98.23 | 98.61 | 288 404 | 0 |
| 02.12.2025 | 101.48 | 101.50 | 98.93 | 99.83 | 264 879 | 0 |
| 01.12.2025 | 101.23 | 102.45 | 100.99 | 101.25 | 320 421 | 0 |
| 28.11.2025 | 100.91 | 101.79 | 100.77 | 101.70 | 133 201 | 0 |
| 26.11.2025 | 101.42 | 101.86 | 101.01 | 101.52 | 196 010 | 0 |
| 25.11.2025 | 99.67 | 101.56 | 99.50 | 101.41 | 220 568 | 0 |
| 24.11.2025 | 100.66 | 100.75 | 98.67 | 99.02 | 327 890 | 0 |
| 21.11.2025 | 99.23 | 101.35 | 99.13 | 100.41 | 288 088 | 0 |
| 20.11.2025 | 98.51 | 99.59 | 98.30 | 99.03 | 292 389 | 0 |
| 19.11.2025 | 98.28 | 99.38 | 97.86 | 98.70 | 364 980 | 0 |
| 18.11.2025 | 99.34 | 100.00 | 98.30 | 98.34 | 959 661 | 0 |
| 17.11.2025 | 99.03 | 99.67 | 98.60 | 99.56 | 616 452 | 0 |
| 14.11.2025 | 99.72 | 99.98 | 98.03 | 98.78 | 587 562 | 0 |
| 13.11.2025 | 98.28 | 99.76 | 98.26 | 98.36 | 676 083 | 0 |
| 12.11.2025 | 99.00 | 99.12 | 98.04 | 98.11 | 415 350 | 0 |
| 11.11.2025 | 98.33 | 99.40 | 97.88 | 99.25 | 984 721 | 0 |
| 10.11.2025 | 96.45 | 98.38 | 95.74 | 98.11 | 1 332 627 | 0 |
| 07.11.2025 | 95.56 | 97.38 | 95.11 | 97.11 | 1 028 038 | 0 |
| 06.11.2025 | 94.31 | 95.76 | 93.65 | 95.00 | 840 570 | 0 |
| 05.11.2025 | 94.62 | 96.38 | 94.10 | 94.93 | 1 135 287 | 0 |
| 04.11.2025 | 92.06 | 93.91 | 91.66 | 93.83 | 989 184 | 0 |
| 03.11.2025 | 93.94 | 94.19 | 90.19 | 91.69 | 1 605 259 | 0 |
| 31.10.2025 | 94.63 | 95.62 | 94.26 | 94.47 | 807 954 | 0 |
| 30.10.2025 | 95.43 | 96.34 | 94.72 | 95.18 | 516 422 | 0 |
| 29.10.2025 | 96.18 | 96.48 | 94.12 | 94.48 | 188 005 | 0 |
| 28.10.2025 | 95.72 | 97.90 | 95.65 | 96.28 | 246 690 | 0 |
| 27.10.2025 | 96.81 | 96.90 | 95.30 | 95.76 | 281 466 | 0 |
| 24.10.2025 | 99.22 | 99.41 | 97.17 | 97.25 | 210 474 | 0 |
| 23.10.2025 | 99.61 | 101.43 | 94.05 | 98.25 | 595 098 | 0 |
| 22.10.2025 | 101.39 | 101.73 | 100.08 | 101.21 | 341 804 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
