La bourse ferme dans 1 h 4 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
795,00-14,45 (-1,79 %)
À partir de 10:25AM EST. Marché ouvert.
Durée:
07 févr. 2022 - 07 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 févr. 2023805,01805,01794,90795,00795,00144 577
06 févr. 2023795,28810,11794,20809,45809,45532 600
03 févr. 2023804,72811,66792,14794,84794,84388 200
02 févr. 2023810,27813,24800,26805,66805,66458 300
01 févr. 2023788,56814,76784,72807,93807,93515 200
31 janv. 2023796,65802,38785,24792,35792,35413 500
30 janv. 2023777,00797,40776,95789,63789,63473 500
27 janv. 2023797,26800,56767,27771,17771,17905 400
26 janv. 2023804,60811,19799,89800,63800,63354 300
25 janv. 2023797,96804,98790,52800,47800,47362 300
24 janv. 2023794,84806,79791,06799,09799,09404 100
23 janv. 2023792,58796,74784,03794,40794,40491 900
20 janv. 2023792,89794,37787,15793,38793,38429 600
19 janv. 2023806,75812,03792,49793,73793,73348 700
18 janv. 2023807,40815,19803,81805,08805,08351 900
17 janv. 2023816,29821,64807,55809,74809,74299 900
13 janv. 2023806,26816,97806,01815,47815,47325 000
12 janv. 2023826,14826,14808,81810,85810,85517 900
11 janv. 2023830,24834,59824,07825,50825,50339 700
10 janv. 2023828,71833,01820,60826,88826,88350 800
09 janv. 2023839,83844,98826,83828,71828,71334 600
06 janv. 2023846,68856,57839,00842,52842,52420 200
05 janv. 2023824,70837,15823,68834,29834,29366 600
04 janv. 2023846,02850,72824,25826,74826,74499 200
03 janv. 2023842,43843,88833,51840,72840,72455 500
30 déc. 2022840,52844,31839,47844,03844,03283 400
29 déc. 2022847,45849,40841,30843,66843,66265 700
28 déc. 2022842,38851,19840,28844,62844,62334 000
27 déc. 2022837,21847,51836,24843,84843,84265 200
23 déc. 2022823,78835,42823,00833,55833,55188 400
22 déc. 2022834,65834,65821,12823,78823,78372 600
21 déc. 2022826,74836,30819,35833,62833,62398 600
20 déc. 2022820,57831,13815,93823,63823,63432 300
19 déc. 2022811,35828,01811,11816,43816,43524 000
16 déc. 2022806,82815,33800,38811,77811,771 180 700
15 déc. 2022809,99811,97801,42807,20807,20485 300
14 déc. 2022820,92826,17807,17814,50814,50529 500
13 déc. 2022844,72845,14815,72818,76818,76521 100
12 déc. 2022831,07834,89824,16834,35834,35342 900
09 déc. 2022834,30836,36826,58827,80827,80327 200
08 déc. 2022832,04839,74831,65836,36836,36324 100
07 déc. 2022828,72834,48821,50828,79828,79558 000
06 déc. 2022840,00841,19820,80829,66829,66681 700
05 déc. 2022849,70851,45840,32843,10843,10331 600
02 déc. 2022848,93859,23846,81858,41858,41365 600
01 déc. 2022869,06869,99853,74857,18857,18339 500
30 nov. 2022847,36870,92845,25864,54864,54797 500
29 nov. 2022852,00855,10843,18849,73849,73411 600
28 nov. 2022851,24861,50851,24852,56852,56423 000
25 nov. 2022850,13858,38848,45855,97855,97154 200
23 nov. 2022850,76855,19850,00850,82850,82225 800
22 nov. 2022850,96853,90844,50852,13852,13332 800
21 nov. 2022841,95852,25840,37846,39846,39493 600
18 nov. 2022829,98839,52827,88838,27838,27399 400
17 nov. 2022833,98835,81822,15829,98829,98358 100
16 nov. 2022814,68841,84814,22833,98833,98631 200
15 nov. 2022825,54828,00808,23825,12825,12568 300
14 nov. 2022822,19833,00819,62824,92824,92562 300
11 nov. 2022839,34842,22808,81815,60815,60652 300
10 nov. 2022847,93848,65834,25843,85843,85467 700
09 nov. 2022830,32841,25827,45828,70828,70427 600
08 nov. 2022834,84840,67826,25833,51833,51309 500
07 nov. 2022816,30830,96815,88830,20830,20373 100
04 nov. 2022821,52827,28805,25815,74815,74473 400
03 nov. 2022812,37824,16808,64819,37819,37339 600
02 nov. 2022837,46842,33813,91815,11815,11689 100
01 nov. 2022838,51839,40828,97834,00834,00562 000
31 oct. 2022832,18845,24831,54837,17837,17534 900
28 oct. 2022811,39839,22809,67836,30836,30567 500
27 oct. 2022817,00819,19801,94813,22813,22946 500
26 oct. 2022778,44780,60768,31777,46777,46734 500
25 oct. 2022771,57778,43761,65775,73775,73652 000
24 oct. 2022750,00770,08749,82768,46768,46580 800
21 oct. 2022731,03744,74729,59744,07744,07418 300
20 oct. 2022739,15742,01727,43730,92730,92427 900
19 oct. 2022739,63748,39734,16737,72737,72372 800
18 oct. 2022747,86748,07734,97742,11742,11382 800
17 oct. 2022737,31741,69731,80736,27736,27479 300
14 oct. 2022745,00746,47731,36731,91731,91486 600
13 oct. 2022715,44742,57714,80737,98737,98525 200
12 oct. 2022735,63735,63725,63727,56727,56402 900
11 oct. 2022726,98744,61726,95730,90730,90653 100
10 oct. 2022712,18727,59708,18724,57724,57375 600
07 oct. 2022728,38729,32705,71710,77710,77466 700
06 oct. 2022736,31739,85731,08732,41732,41300 800
05 oct. 2022726,34738,92725,05732,09732,09349 200
04 oct. 2022722,57735,68722,57729,71729,71505 400
03 oct. 2022708,54725,18707,20718,19718,19478 100
30 sept. 2022712,50713,60701,02703,35703,35517 200
29 sept. 2022709,69713,92701,43711,76711,76444 900
28 sept. 2022701,07722,14696,72717,63717,63533 500
27 sept. 2022694,59704,34691,16693,19693,19503 100
26 sept. 2022687,94703,54687,94693,72693,72533 900
23 sept. 2022689,53695,34680,00688,23688,23462 000
22 sept. 2022693,78696,53684,15693,56693,56385 700
21 sept. 2022706,34711,07695,43695,43695,43486 800
20 sept. 2022690,66703,99688,54701,07701,07452 400
19 sept. 2022693,35703,19685,90695,28695,28808 800
16 sept. 2022687,08695,03683,40693,51693,511 093 400
15 sept. 2022693,36694,46683,11688,87688,87496 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...