Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ORLY.US
1043.52+1.11(+0.11%)(czas lokalny: 16.07.2024 16:00)O`Reilly Automotive, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 1046.08 | 1054.59 | 1038.32 | 1043.52 | 272 955 | 0 |
15.07.2024 | 1032.86 | 1052.94 | 1030.66 | 1042.41 | 302 692 | 0 |
12.07.2024 | 1035.93 | 1056.02 | 1032.95 | 1040.11 | 367 443 | 0 |
11.07.2024 | 1023.82 | 1043.16 | 1018.80 | 1032.99 | 440 349 | 0 |
10.07.2024 | 1020.33 | 1031.87 | 1014.52 | 1028.19 | 290 437 | 0 |
09.07.2024 | 1020.25 | 1023.87 | 1012.78 | 1015.62 | 243 073 | 0 |
08.07.2024 | 1022.09 | 1033.05 | 1018.23 | 1022.79 | 257 566 | 0 |
05.07.2024 | 1024.41 | 1029.58 | 1015.27 | 1026.82 | 305 008 | 0 |
03.07.2024 | 1033.39 | 1038.33 | 1014.82 | 1020.54 | 254 954 | 0 |
02.07.2024 | 1017.98 | 1037.82 | 1013.89 | 1037.06 | 377 871 | 0 |
01.07.2024 | 1050.07 | 1057.36 | 1008.55 | 1016.32 | 542 632 | 0 |
28.06.2024 | 1053.14 | 1068.93 | 1048.96 | 1056.06 | 585 662 | 0 |
27.06.2024 | 1054.66 | 1057.80 | 1046.49 | 1057.42 | 331 007 | 0 |
26.06.2024 | 1048.00 | 1055.20 | 1043.77 | 1050.85 | 402 491 | 0 |
25.06.2024 | 1086.13 | 1086.13 | 1051.57 | 1057.79 | 452 930 | 0 |
24.06.2024 | 1086.45 | 1086.45 | 1074.78 | 1083.52 | 363 270 | 0 |
21.06.2024 | 1085.90 | 1091.22 | 1076.58 | 1081.79 | 663 576 | 0 |
20.06.2024 | 1059.50 | 1083.24 | 1057.71 | 1080.57 | 724 408 | 0 |
18.06.2024 | 1044.08 | 1056.65 | 1056.65 | 1056.65 | 385 617 | 0 |
17.06.2024 | 1007.02 | 1047.69 | 1004.06 | 1043.25 | 649 250 | 0 |
14.06.2024 | 995.64 | 1007.46 | 988.86 | 1007.31 | 539 056 | 0 |
13.06.2024 | 1001.04 | 1003.89 | 992.37 | 995.78 | 450 753 | 0 |
12.06.2024 | 996.92 | 1016.15 | 988.50 | 1004.24 | 492 301 | 0 |
11.06.2024 | 978.68 | 1002.90 | 975.95 | 1000.03 | 635 534 | 0 |
10.06.2024 | 980.93 | 982.88 | 969.28 | 975.14 | 354 816 | 0 |
07.06.2024 | 985.06 | 988.29 | 975.02 | 978.70 | 353 247 | 0 |
06.06.2024 | 982.47 | 992.79 | 978.45 | 982.42 | 544 166 | 0 |
05.06.2024 | 968.20 | 977.49 | 964.71 | 976.86 | 676 644 | 0 |
04.06.2024 | 950.60 | 971.62 | 950.60 | 970.30 | 293 534 | 0 |
03.06.2024 | 959.35 | 966.88 | 954.00 | 956.61 | 439 337 | 0 |
31.05.2024 | 967.54 | 974.31 | 959.71 | 963.26 | 770 141 | 0 |
30.05.2024 | 958.99 | 975.28 | 955.00 | 963.64 | 396 859 | 0 |
29.05.2024 | 951.44 | 959.87 | 947.21 | 957.90 | 429 132 | 0 |
28.05.2024 | 983.51 | 988.33 | 956.55 | 957.51 | 481 021 | 0 |
24.05.2024 | 977.20 | 986.96 | 986.96 | 986.96 | 338 941 | 0 |
23.05.2024 | 991.00 | 996.85 | 973.42 | 975.87 | 526 129 | 0 |
22.05.2024 | 999.47 | 1001.16 | 988.01 | 991.44 | 312 545 | 0 |
21.05.2024 | 999.06 | 1004.05 | 990.02 | 995.59 | 324 664 | 0 |
20.05.2024 | 1012.35 | 1012.35 | 993.68 | 995.33 | 397 383 | 0 |
17.05.2024 | 1005.98 | 1012.69 | 1002.90 | 1012.06 | 401 906 | 0 |
16.05.2024 | 1007.68 | 1014.42 | 1000.40 | 1005.98 | 310 569 | 0 |
15.05.2024 | 1014.22 | 1019.88 | 1007.36 | 1010.38 | 355 286 | 0 |
14.05.2024 | 1012.05 | 1012.05 | 990.11 | 1006.77 | 587 740 | 0 |
13.05.2024 | 1026.26 | 1026.65 | 1008.04 | 1012.75 | 478 129 | 0 |
10.05.2024 | 1026.62 | 1033.37 | 1013.12 | 1019.33 | 330 721 | 0 |
09.05.2024 | 1023.75 | 1033.74 | 1020.19 | 1030.72 | 245 327 | 0 |
08.05.2024 | 1024.50 | 1030.77 | 1020.27 | 1020.34 | 282 156 | 0 |
07.05.2024 | 1016.09 | 1023.20 | 1012.57 | 1020.71 | 396 747 | 0 |
06.05.2024 | 1011.50 | 1019.67 | 1005.17 | 1016.09 | 348 347 | 0 |
03.05.2024 | 1003.36 | 1019.49 | 1003.36 | 1012.95 | 417 973 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus