La bourse est fermée

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
639,06+10,87 (+1,73 %)
À la clôture : 04:00PM EDT
638,99 -0,07 (-0,01 %)
Échanges après Bourse : 06:53PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 2022630,09640,21625,78639,06639,06878 300
23 juin 2022620,60628,35615,01628,19628,19663 800
22 juin 2022593,24614,01591,76608,82608,82620 900
21 juin 2022595,07599,37590,33597,35597,35549 000
17 juin 2022585,07592,81581,32586,72586,721 092 500
16 juin 2022591,78593,08580,01585,00585,00640 100
15 juin 2022607,18607,18593,82599,01599,01486 600
14 juin 2022598,87607,97593,78596,69596,69548 100
13 juin 2022595,91604,60590,00594,27594,27751 100
10 juin 2022612,52615,15605,47607,44607,44525 400
09 juin 2022620,00633,58618,61619,13619,13546 000
08 juin 2022635,03636,00624,09624,83624,83406 000
07 juin 2022632,37637,00626,03634,84634,84330 700
06 juin 2022634,47639,56629,03637,80637,80314 700
03 juin 2022631,76637,73612,50631,61631,61350 800
02 juin 2022624,87634,48613,60634,12634,12502 100
01 juin 2022640,00641,00623,97624,61624,61544 900
31 mai 2022641,27647,36634,16637,17637,17659 100
27 mai 2022639,02649,88639,02647,34647,34513 500
26 mai 2022620,00642,72617,62639,15639,15525 600
25 mai 2022608,17619,08604,00615,79615,79690 100
24 mai 2022585,53611,61578,11608,18608,18768 900
23 mai 2022580,57583,22567,67579,11579,11875 600
20 mai 2022602,27602,61562,90572,57572,571 513 500
19 mai 2022597,61609,83586,35601,53601,53805 500
18 mai 2022637,32638,51592,55599,87599,87963 700
17 mai 2022648,99652,30636,10648,34648,34533 700
16 mai 2022634,35643,97629,70638,83638,83566 100
13 mai 2022619,51643,13619,01635,62635,62594 600
12 mai 2022606,34628,18606,34622,34622,34770 900
11 mai 2022608,11619,81603,78607,53607,53810 100
10 mai 2022622,35627,99604,27611,81611,81842 800
09 mai 2022603,79614,51600,15610,07610,07872 500
06 mai 2022599,05609,43586,82608,40608,40683 500
05 mai 2022624,27627,50596,93603,55603,55683 100
04 mai 2022601,78629,48599,90628,08628,08816 800
03 mai 2022612,12613,87596,31603,49603,49676 600
02 mai 2022603,21624,70601,58610,65610,65917 600
29 avr. 2022624,89630,27606,01606,55606,551 149 400
28 avr. 2022654,18666,49621,54623,28623,281 983 800
27 avr. 2022714,25722,49707,56713,29713,29643 900
26 avr. 2022713,72722,49707,41714,25714,25551 100
25 avr. 2022706,94715,90699,21713,42713,42471 200
22 avr. 2022725,18725,50706,13707,77707,77483 100
21 avr. 2022746,60748,68726,60728,15728,15433 700
20 avr. 2022734,06744,72733,41743,86743,86431 600
19 avr. 2022723,10733,42722,18730,29730,29475 100
18 avr. 2022710,00727,35709,91721,62721,62469 700
14 avr. 2022724,57729,50712,87713,88713,88407 900
13 avr. 2022720,22724,94713,12724,10724,10384 600
12 avr. 2022725,17732,21714,11717,55717,55455 900
11 avr. 2022733,73739,35721,04723,94723,94364 900
08 avr. 2022725,00747,00723,38736,47736,47476 700
07 avr. 2022695,33728,45695,33726,83726,83750 500
06 avr. 2022688,35702,59682,51701,14701,14496 500
05 avr. 2022682,82697,95682,34690,49690,49662 800
04 avr. 2022668,20687,56662,18686,85686,85532 500
01 avr. 2022688,41692,16665,01667,43667,43532 200
31 mars 2022700,74700,74684,40684,96684,96563 600
30 mars 2022702,51704,16693,68696,53696,53484 200
29 mars 2022692,44703,62689,54702,52702,52538 200
28 mars 2022705,00705,00682,61686,55686,55578 800
25 mars 2022702,87704,25694,39703,36703,36521 700
24 mars 2022688,18701,42684,80700,24700,24612 400
23 mars 2022686,84689,37680,01688,25688,25670 500
22 mars 2022690,69690,75681,56687,00687,00567 800
21 mars 2022689,85691,19678,38685,47685,47515 200
18 mars 2022694,24696,15670,05689,98689,98958 400
17 mars 2022696,05701,75691,16701,32701,32488 000
16 mars 2022698,22701,53683,33700,86700,86591 100
15 mars 2022679,74697,41675,59695,84695,84603 400
14 mars 2022678,07686,59670,33674,82674,82726 400
11 mars 2022682,71689,75674,68675,11675,11404 900
10 mars 2022665,30676,95660,15675,58675,58454 300
09 mars 2022665,39679,77661,94674,70674,70493 600
08 mars 2022661,22672,78650,55655,17655,17584 600
07 mars 2022674,00682,41657,07660,43660,43574 100
04 mars 2022679,42686,69671,68674,09674,09725 300
03 mars 2022680,75687,23673,71684,19684,19744 400
02 mars 2022656,52681,44654,65675,87675,87580 800
01 mars 2022647,42660,42645,71656,52656,52748 700
28 févr. 2022649,70653,67640,23649,24649,24729 200
25 févr. 2022638,27655,28635,83654,71654,71403 900
24 févr. 2022622,92638,27620,82637,16637,16620 100
23 févr. 2022653,00655,50626,41631,75631,75626 400
22 févr. 2022674,92677,46647,11652,21652,21975 000
18 févr. 2022673,93684,44673,40676,96676,96569 400
17 févr. 2022676,62683,24670,01674,94674,94602 200
16 févr. 2022676,91680,96669,78678,44678,44588 100
15 févr. 2022664,91677,81661,57674,76674,76671 200
14 févr. 2022672,81672,81651,12661,04661,04783 100
11 févr. 2022660,66674,48655,00668,28668,28688 400
10 févr. 2022632,48670,54631,20658,45658,451 291 500
09 févr. 2022645,45651,08634,37640,22640,22669 000
08 févr. 2022636,38645,45628,83637,13637,13481 300
07 févr. 2022647,02650,98633,00634,03634,03513 100
04 févr. 2022656,22656,22634,16646,43646,43493 200
03 févr. 2022666,39673,30658,14660,48660,48511 900
02 févr. 2022658,41674,74652,68672,42672,42563 800
01 févr. 2022651,36657,74645,27656,99656,99440 800
*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...