La bourse ferme dans 5 h 38 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
945,88-7,83 (-0,82 %)
À la clôture : 04:00PM EST
951,65 +5,77 (+0,61 %)
Avant Bourse : 04:09AM EST
Durée:
11 déc. 2022 - 11 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 2023952,99957,98941,93945,88945,88422 800
07 déc. 2023988,00988,00953,14953,71953,71591 200
06 déc. 2023982,35986,79979,01985,20985,20373 400
05 déc. 2023982,08982,22970,60977,97977,97322 900
04 déc. 2023978,48988,16970,55983,22983,22470 000
01 déc. 2023984,50988,81978,28980,52980,52321 700
30 nov. 2023975,12982,81971,10982,38982,38509 800
29 nov. 2023975,70977,75969,78973,94973,94275 800
28 nov. 2023987,08988,94972,02977,43977,43272 100
27 nov. 2023984,65990,07982,15983,13983,13283 200
24 nov. 2023992,60992,60984,76987,16987,1697 600
22 nov. 2023984,56995,07982,35991,46991,46254 300
21 nov. 2023979,91988,07977,29983,59983,59284 200
20 nov. 2023970,00982,73965,49978,61978,61339 200
17 nov. 2023981,51981,51965,73968,55968,55418 100
16 nov. 2023976,90980,22969,20971,99971,99588 400
15 nov. 2023981,40983,59970,22973,34973,34661 800
14 nov. 20231 001,001 005,96980,18982,96982,96506 700
13 nov. 2023986,29999,14985,53995,92995,92321 200
10 nov. 2023980,66989,69977,67986,22986,22323 600
09 nov. 2023971,49982,75969,19978,14978,14370 700
08 nov. 2023975,00980,65968,87973,70973,70251 200
07 nov. 2023958,82975,82952,89974,61974,61429 400
06 nov. 2023956,19960,08951,90956,10956,10255 700
03 nov. 2023950,00959,35950,00952,84952,84309 500
02 nov. 2023937,29957,88937,29948,09948,09492 000
01 nov. 2023934,92946,63925,50945,66945,66536 100
31 oct. 2023932,59933,64924,97930,44930,44456 700
30 oct. 2023924,90937,28917,96930,14930,14551 200
27 oct. 2023927,46930,93915,93924,56924,56711 300
26 oct. 2023904,00932,12895,88921,64921,64949 800
25 oct. 2023867,38877,02860,10874,92874,92507 800
24 oct. 2023879,62887,65870,27872,00872,00379 800
23 oct. 2023911,52911,52877,22878,67878,67571 500
20 oct. 2023900,29914,36897,93907,06907,06450 500
19 oct. 2023922,00922,00893,10898,39898,39600 100
18 oct. 2023947,36947,36929,36930,50930,50418 800
17 oct. 2023949,51949,80943,49946,06946,06265 600
16 oct. 2023931,91949,75928,96945,30945,30365 200
13 oct. 2023921,37927,92916,95926,46926,46345 300
12 oct. 2023918,97922,27913,35919,44919,44359 300
11 oct. 2023919,24919,48911,38916,41916,41367 500
10 oct. 2023919,00922,83913,38918,13918,13360 600
09 oct. 2023902,43916,79895,57914,67914,67349 800
06 oct. 2023888,29906,40882,14902,15902,15363 200
05 oct. 2023905,99911,37894,25900,80900,80326 600
04 oct. 2023893,81899,16890,13897,20897,20291 900
03 oct. 2023897,29905,02885,52889,60889,60347 600
02 oct. 2023908,86914,92897,04898,62898,62430 600
29 sept. 2023923,15925,94905,22908,86908,86434 900
28 sept. 2023915,85921,40912,13917,41917,41350 700
27 sept. 2023916,63920,78909,46914,17914,17421 600
26 sept. 2023932,86933,25912,38914,56914,56403 900
25 sept. 2023932,88938,99929,04933,64933,64274 100
22 sept. 2023921,16941,35921,16936,02936,02399 800
21 sept. 2023948,07948,71926,24926,47926,47414 100
20 sept. 2023928,98954,06928,98945,83945,83377 500
19 sept. 2023925,26936,10915,22929,18929,18329 800
18 sept. 2023934,91940,98927,51929,35929,35335 700
15 sept. 2023941,34941,34928,65930,21930,21573 100
14 sept. 2023928,52941,69926,11940,68940,68286 100
13 sept. 2023922,37932,28922,37926,85926,85317 000
12 sept. 2023942,45946,63919,92924,27924,27483 700
11 sept. 2023959,39963,72940,68942,50942,50320 800
08 sept. 2023948,00959,24945,00958,36958,36479 500
07 sept. 2023949,55953,54940,03945,81945,81333 600
06 sept. 2023944,88953,61938,67944,79944,79356 600
05 sept. 2023943,82951,40937,79945,53945,53346 300
01 sept. 2023945,57948,90938,59947,45947,45316 500
31 août 2023949,89952,74937,56939,70939,70444 000
30 août 2023944,28958,26943,06952,15952,15399 500
29 août 2023937,08948,18931,94946,62946,62256 700
28 août 2023931,66939,01928,27934,43934,43220 300
25 août 2023937,56942,95923,87931,04931,04333 700
24 août 2023946,76952,65934,95935,14935,14251 800
23 août 2023935,00950,24934,55947,17947,17294 800
22 août 2023941,56947,65927,43934,03934,03282 200
21 août 2023937,80947,05931,67945,49945,49357 500
18 août 2023931,67946,22931,67938,00938,00542 200
17 août 2023952,57955,42930,90931,67931,67340 500
16 août 2023954,91960,46949,91951,06951,06296 500
15 août 2023945,21954,52945,21951,36951,36255 900
14 août 2023947,48953,72940,54945,15945,15312 600
11 août 2023939,67945,63937,29943,56943,56257 900
10 août 2023934,80941,76930,80936,64936,64381 000
09 août 2023928,43935,47925,52929,74929,74284 000
08 août 2023932,01937,43925,13929,20929,20330 600
07 août 2023931,80937,47927,49931,76931,76294 900
04 août 2023931,64936,16924,48925,93925,93275 600
03 août 2023923,67933,98921,15930,78930,78384 000
02 août 2023931,29934,00917,93918,46918,46565 100
01 août 2023926,44937,92925,95931,05931,05374 100
31 juil. 2023927,60932,82919,92925,79925,79361 800
28 juil. 2023922,17935,32919,51928,79928,79423 700
27 juil. 2023949,51957,61914,40919,61919,61849 800
26 juil. 2023963,09970,99952,34965,62965,62401 900
25 juil. 2023948,04964,60945,20964,31964,31353 100
24 juil. 2023954,61960,44950,72957,98957,98306 300
21 juil. 2023955,99965,64953,19956,23956,231 044 000
20 juil. 2023967,74967,74951,12952,23952,23354 400
*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...