Italia markets closed

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
620,92+11,88 (+1,95%)
Alla chiusura: 4:00PM EDT
623,50 +2,58 (0,42%)
Dopo ore: 07:53PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 2021610,73621,67610,69620,92620,92276.500
22 lug 2021606,26610,60603,33609,04609,04227.600
21 lug 2021607,66608,75602,17604,39604,39319.600
20 lug 2021596,00612,60596,00607,38607,38543.400
19 lug 2021598,81602,61590,60594,45594,45378.900
16 lug 2021596,98602,41596,04601,30601,30348.700
15 lug 2021594,50598,03592,62597,46597,46344.900
14 lug 2021591,15595,77590,01595,04595,04242.300
13 lug 2021592,14594,67587,79589,50589,50287.500
12 lug 2021590,83593,42585,80591,51591,51374.900
09 lug 2021584,55592,12583,27591,65591,65277.300
08 lug 2021582,98585,13576,29581,53581,53303.500
07 lug 2021580,81587,28577,75585,10585,10451.100
06 lug 2021582,34582,58576,05580,18580,18427.300
02 lug 2021576,72582,79573,40581,88581,88275.200
01 lug 2021566,92577,00566,39575,38575,38351.500
30 giu 2021568,37569,47564,99566,21566,21300.700
29 giu 2021560,40567,68560,40564,97564,97309.100
28 giu 2021558,80563,07554,38561,57561,57372.100
25 giu 2021550,81560,56550,77557,16557,161.639.100
24 giu 2021548,16552,17547,59549,62549,62454.000
23 giu 2021551,76554,16546,16549,85549,85352.200
22 giu 2021545,85554,26545,18551,65551,65390.700
21 giu 2021539,80549,37537,92547,00547,00404.900
18 giu 2021536,46541,58531,91537,09537,09861.500
17 giu 2021535,17538,27530,96537,54537,54620.000
16 giu 2021537,20537,20531,64534,48534,48444.700
15 giu 2021533,91537,07529,13535,07535,07395.900
14 giu 2021534,03534,26526,90532,42532,42389.200
11 giu 2021529,58535,39528,00534,76534,76448.400
10 giu 2021527,44530,83526,08527,74527,74324.500
09 giu 2021530,84532,16526,18527,98527,98345.000
08 giu 2021525,00531,11523,00529,06529,06495.700
07 giu 2021524,04528,24519,32525,44525,44474.000
04 giu 2021528,73529,46521,94526,59526,59324.100
03 giu 2021532,26533,16526,65528,30528,30377.500
02 giu 2021540,67540,67532,94533,61533,61447.000
01 giu 2021537,05541,29533,54537,65537,65397.400
28 mag 2021529,68539,62529,17535,12535,12595.600
27 mag 2021533,04533,65527,46529,10529,10617.600
26 mag 2021535,61535,61529,90531,22531,22461.900
25 mag 2021536,88538,14531,00534,80534,80520.200
24 mag 2021545,96547,97536,47536,88536,88318.100
21 mag 2021547,74551,58541,76544,20544,20606.500
20 mag 2021542,19550,99542,19546,52546,52343.000
19 mag 2021544,00544,96536,65542,47542,47424.000
18 mag 2021556,00556,92546,65548,07548,07451.000
17 mag 2021557,23559,19550,61553,16553,16446.200
14 mag 2021556,98557,29549,70553,33553,33636.600
13 mag 2021549,01558,00548,17554,42554,42514.200
12 mag 2021558,59561,48546,80548,28548,28531.200
11 mag 2021561,49564,00549,99559,83559,83546.000
10 mag 2021564,00568,63562,33562,47562,47485.800
07 mag 2021557,60563,73557,10562,32562,32471.300
06 mag 2021562,90564,00557,76561,22561,22452.100
05 mag 2021559,72561,89551,54560,09560,09560.800
04 mag 2021553,53560,00551,35559,88559,88570.100
03 mag 2021555,10561,98554,21554,96554,96546.400
30 apr 2021543,94553,43543,02552,88552,88668.100
29 apr 2021532,25547,56530,23547,17547,17794.700
28 apr 2021533,49536,43527,19528,95528,95482.300
27 apr 2021528,71534,65527,75532,65532,65361.700
26 apr 2021530,83531,73524,47526,19526,19288.000
23 apr 2021531,03536,72525,90532,61532,61323.900
22 apr 2021533,26534,23526,98529,58529,58380.800
21 apr 2021536,13538,30532,86533,26533,26371.700
20 apr 2021537,98539,82531,68536,27536,27509.400
19 apr 2021534,59539,82531,34533,77533,77521.000
16 apr 2021522,14534,00520,93530,52530,52995.200
15 apr 2021520,00525,31510,70521,99521,99504.400
14 apr 2021516,09519,02512,59517,69517,69359.100
13 apr 2021518,80518,89512,66515,39515,39367.100
12 apr 2021519,17521,27514,57519,57519,57527.000
09 apr 2021508,92517,48506,87516,71516,71423.000
08 apr 2021515,23515,23507,49508,22508,22361.000
07 apr 2021513,96516,29510,07512,64512,64261.000
06 apr 2021507,52516,92506,51514,26514,26440.900
05 apr 2021511,00512,88508,00509,11509,11597.000
01 apr 2021509,61510,00504,12507,82507,82362.200
31 mar 2021509,13511,44505,36507,25507,25672.400
30 mar 2021507,92512,24504,05509,13509,13518.900
29 mar 2021507,79509,44504,98508,03508,03509.700
26 mar 2021498,83507,27494,15506,74506,74622.800
25 mar 2021488,23498,28484,54496,98496,98472.300
24 mar 2021484,80493,00484,80488,86488,86465.300
23 mar 2021493,03495,78484,80485,29485,29505.500
22 mar 2021488,89493,39484,76490,84490,84686.400
19 mar 2021482,28492,39480,38488,10488,101.296.200
18 mar 2021477,01484,93477,01482,18482,18457.500
17 mar 2021486,50486,82480,86482,98482,98446.400
16 mar 2021484,20485,06480,39483,92483,92347.500
15 mar 2021483,43486,30477,26484,31484,31363.500
12 mar 2021474,23483,99473,24482,64482,64391.900
11 mar 2021473,77477,53472,27474,35474,35382.000
10 mar 2021470,66476,11463,41473,90473,90427.200
09 mar 2021472,97479,91464,46464,92464,92611.100
08 mar 2021469,73480,44466,50472,90472,90680.900
05 mar 2021450,00467,23447,45465,85465,85748.600
04 mar 2021454,97459,96448,16450,26450,26789.800
03 mar 2021448,98458,37448,48454,50454,50723.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...