O’Reilly Automotive Inc (ORLY)

ORLY
🏛️ Vereinigte Staaten →
107.55
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 1,185.72 1,191.47 1,180.62 1,185.80 0.3M
2024-12-30 1,195.28 1,195.28 1,174.50 1,179.92 0.4M
2024-12-27 1,195.97 1,210.31 1,192.31 1,197.35 0.2M
2024-12-26 1,211.98 1,224.15 1,206.21 1,206.78 0.3M
2024-12-24 1,206.53 1,231.80 1,206.53 1,221.65 0.1M
2024-12-23 1,210.23 1,210.35 1,195.55 1,207.26 0.3M
2024-12-20 1,204.04 1,229.64 1,202.74 1,219.11 0.9M
2024-12-19 1,225.14 1,234.50 1,212.98 1,214.39 0.4M
2024-12-18 1,242.09 1,250.75 1,224.22 1,225.14 0.3M
2024-12-17 1,268.86 1,274.50 1,242.15 1,246.08 0.5M
2024-12-16 1,268.01 1,283.97 1,266.98 1,268.86 0.4M
2024-12-13 1,268.83 1,281.95 1,264.15 1,270.60 0.2M
2024-12-12 1,270.30 1,273.88 1,254.20 1,269.72 0.2M
2024-12-11 1,266.35 1,275.80 1,261.93 1,269.01 0.3M
2024-12-10 1,255.85 1,273.60 1,251.87 1,266.35 0.3M
2024-12-09 1,258.66 1,265.52 1,240.23 1,254.90 0.3M
2024-12-06 1,243.10 1,260.04 1,241.02 1,257.78 0.3M
2024-12-05 1,239.49 1,245.73 1,226.78 1,234.81 0.3M
2024-12-04 1,241.41 1,253.06 1,239.49 1,242.92 0.3M
2024-12-03 1,250.50 1,252.50 1,237.63 1,247.99 0.3M
2024-12-02 1,243.22 1,255.40 1,240.36 1,246.82 0.4M
2024-11-29 1,239.67 1,251.60 1,239.67 1,243.22 0.1M
2024-11-27 1,246.00 1,249.86 1,235.91 1,244.01 0.2M
2024-11-26 1,231.36 1,245.54 1,223.04 1,244.22 0.4M
2024-11-25 1,239.92 1,253.02 1,234.20 1,238.76 0.5M
2024-11-22 1,216.79 1,228.81 1,213.98 1,227.37 0.3M
2024-11-21 1,206.43 1,206.43 1,185.12 1,204.74 0.3M
2024-11-20 1,200.59 1,202.49 1,181.45 1,188.87 0.4M
2024-11-19 1,212.81 1,213.22 1,197.58 1,200.59 0.3M
2024-11-18 1,207.36 1,222.16 1,207.36 1,216.67 0.4M
2024-11-15 1,226.70 1,228.79 1,210.60 1,213.37 0.4M
2024-11-14 1,240.25 1,255.30 1,220.76 1,224.40 0.4M
2024-11-13 1,233.50 1,252.54 1,233.50 1,238.78 0.3M
2024-11-12 1,234.92 1,244.50 1,228.25 1,236.85 0.3M
2024-11-11 1,228.56 1,241.29 1,224.07 1,228.52 0.4M
2024-11-08 1,228.04 1,233.80 1,216.77 1,217.70 0.3M
2024-11-07 1,231.93 1,231.93 1,213.17 1,214.51 0.4M
2024-11-06 1,194.74 1,239.65 1,191.31 1,234.15 0.6M
2024-11-05 1,157.56 1,166.32 1,153.72 1,162.33 0.3M
2024-11-04 1,151.69 1,165.16 1,151.27 1,157.56 0.4M
2024-11-01 1,146.44 1,162.98 1,143.29 1,146.59 0.5M
2024-10-31 1,161.00 1,168.80 1,151.05 1,153.14 0.5M
2024-10-30 1,171.37 1,185.20 1,157.97 1,162.21 0.3M
2024-10-29 1,195.55 1,195.63 1,175.53 1,175.90 0.5M
2024-10-28 1,199.87 1,206.53 1,192.23 1,197.11 0.4M
2024-10-25 1,208.26 1,215.75 1,193.69 1,195.22 0.2M
2024-10-24 1,181.90 1,218.50 1,175.40 1,199.77 0.4M
2024-10-23 1,195.40 1,208.10 1,195.40 1,199.25 0.5M
2024-10-22 1,199.35 1,211.95 1,194.00 1,205.38 0.3M
2024-10-21 1,214.46 1,221.18 1,208.94 1,219.01 0.3M
2024-10-18 1,208.79 1,218.14 1,203.85 1,210.96 0.2M
2024-10-17 1,199.09 1,207.32 1,193.75 1,204.22 0.2M
2024-10-16 1,184.73 1,203.45 1,183.93 1,198.90 0.3M
2024-10-15 1,203.42 1,221.05 1,183.58 1,190.00 0.4M
2024-10-14 1,185.16 1,203.95 1,182.32 1,202.59 0.2M
2024-10-11 1,178.94 1,190.32 1,175.73 1,187.53 0.2M
2024-10-10 1,180.00 1,184.12 1,165.21 1,171.36 0.2M
2024-10-09 1,169.00 1,186.91 1,163.96 1,177.16 0.3M
2024-10-08 1,151.42 1,169.77 1,145.74 1,167.53 0.2M
2024-10-07 1,153.49 1,171.39 1,147.74 1,151.42 0.2M
2024-10-04 1,153.22 1,157.00 1,141.47 1,154.90 0.3M
2024-10-03 1,147.56 1,151.91 1,138.89 1,149.31 0.2M
2024-10-02 1,161.36 1,167.05 1,152.64 1,154.92 0.2M
2024-10-01 1,153.66 1,166.20 1,145.39 1,161.99 0.3M
2024-09-30 1,154.04 1,157.66 1,141.90 1,151.60 0.4M
2024-09-27 1,164.70 1,164.70 1,138.60 1,146.03 0.3M
2024-09-26 1,144.63 1,162.70 1,136.85 1,159.62 0.3M
2024-09-25 1,136.75 1,143.86 1,129.83 1,142.81 0.3M
2024-09-24 1,110.50 1,130.50 1,100.00 1,129.22 0.4M
2024-09-23 1,116.55 1,121.60 1,107.95 1,119.84 0.4M
2024-09-20 1,110.23 1,122.65 1,104.53 1,109.05 0.9M
2024-09-19 1,136.57 1,145.91 1,111.39 1,115.65 0.4M
2024-09-18 1,131.27 1,142.63 1,127.36 1,133.19 0.3M
2024-09-17 1,129.36 1,137.43 1,123.07 1,127.92 0.3M
2024-09-16 1,134.53 1,143.05 1,120.65 1,130.72 0.4M
2024-09-13 1,122.95 1,131.49 1,116.97 1,125.48 0.2M
2024-09-12 1,113.59 1,122.67 1,107.30 1,119.93 0.4M
2024-09-11 1,129.71 1,129.71 1,096.60 1,112.63 0.4M
2024-09-10 1,118.20 1,133.15 1,118.20 1,129.43 0.2M
2024-09-09 1,123.98 1,135.05 1,116.71 1,124.02 0.2M
2024-09-06 1,139.28 1,143.17 1,117.33 1,119.18 0.3M
2024-09-05 1,137.86 1,138.62 1,117.80 1,137.59 0.4M
2024-09-04 1,140.17 1,142.86 1,125.68 1,137.73 0.2M
2024-09-03 1,132.32 1,139.94 1,122.85 1,136.81 0.4M
2024-08-30 1,138.26 1,141.21 1,119.08 1,129.97 0.4M
2024-08-29 1,143.27 1,148.89 1,131.80 1,138.47 0.3M
2024-08-28 1,123.82 1,149.00 1,123.82 1,138.70 0.3M
2024-08-27 1,122.99 1,128.18 1,116.76 1,127.73 0.2M
2024-08-26 1,116.60 1,124.71 1,115.75 1,120.28 0.2M
2024-08-23 1,132.80 1,138.82 1,111.99 1,116.57 0.3M
2024-08-22 1,129.32 1,140.23 1,122.01 1,127.67 0.3M
2024-08-21 1,134.99 1,143.54 1,126.93 1,138.16 0.3M
2024-08-20 1,121.00 1,132.98 1,116.05 1,126.57 0.3M
2024-08-19 1,122.81 1,122.81 1,109.04 1,121.50 0.2M
2024-08-16 1,119.26 1,125.75 1,113.91 1,119.52 0.3M
2024-08-15 1,135.00 1,140.00 1,106.23 1,115.89 0.3M
2024-08-14 1,110.31 1,131.36 1,110.31 1,129.22 0.4M
2024-08-13 1,119.30 1,124.39 1,110.08 1,114.72 0.3M
2024-08-12 1,120.62 1,125.48 1,110.41 1,121.07 0.4M
2024-08-09 1,117.03 1,126.43 1,111.27 1,124.41 0.2M
2024-08-08 1,109.07 1,129.35 1,105.38 1,120.90 0.3M
2024-08-07 1,109.01 1,131.68 1,106.97 1,109.05 0.4M
2024-08-06 1,098.78 1,129.01 1,098.78 1,111.30 0.4M
2024-08-05 1,145.50 1,145.50 1,101.31 1,105.52 0.5M
2024-08-02 1,139.23 1,139.23 1,107.90 1,137.02 0.5M
2024-08-01 1,130.80 1,140.84 1,123.20 1,133.40 0.3M
2024-07-31 1,147.38 1,147.38 1,123.22 1,126.34 0.5M
2024-07-30 1,118.50 1,143.51 1,116.67 1,140.90 0.4M
2024-07-29 1,119.72 1,121.54 1,104.91 1,118.19 0.3M
2024-07-26 1,094.24 1,124.45 1,091.09 1,110.31 0.5M
2024-07-25 1,050.71 1,112.18 1,050.71 1,092.91 0.9M
2024-07-24 1,051.08 1,061.59 1,040.00 1,050.71 0.6M
2024-07-23 1,050.61 1,061.96 1,046.75 1,049.01 0.3M
2024-07-22 1,049.00 1,064.55 1,049.00 1,057.10 0.4M
2024-07-19 1,029.64 1,046.72 1,028.44 1,042.86 0.4M
2024-07-18 1,041.68 1,051.90 1,026.62 1,028.09 0.4M
2024-07-17 1,045.61 1,056.73 1,042.30 1,043.63 0.3M
2024-07-16 1,046.08 1,054.59 1,038.32 1,043.52 0.3M
2024-07-15 1,032.86 1,052.94 1,030.66 1,042.41 0.3M
2024-07-12 1,035.93 1,055.67 1,032.96 1,040.11 0.4M
2024-07-11 1,023.82 1,043.16 1,021.00 1,032.99 0.4M
2024-07-10 1,020.33 1,031.52 1,014.68 1,028.19 0.3M
2024-07-09 1,020.25 1,023.87 1,013.18 1,015.62 0.2M
2024-07-08 1,022.09 1,033.05 1,018.23 1,022.79 0.3M
2024-07-05 1,024.41 1,029.58 1,015.84 1,026.82 0.3M
2024-07-03 1,033.39 1,038.33 1,014.93 1,020.54 0.3M
2024-07-02 1,017.98 1,037.80 1,013.89 1,037.06 0.4M
2024-07-01 1,050.07 1,057.37 1,008.55 1,016.32 0.5M
2024-06-28 1,053.14 1,068.53 1,049.25 1,056.06 0.6M
2024-06-27 1,054.66 1,057.80 1,046.61 1,057.42 0.3M
2024-06-26 1,048.00 1,055.20 1,043.77 1,050.85 0.4M
2024-06-25 1,086.13 1,086.13 1,051.89 1,057.79 0.5M
2024-06-24 1,086.45 1,086.45 1,074.78 1,083.52 0.4M
2024-06-21 1,085.90 1,091.22 1,077.40 1,081.79 0.7M
2024-06-20 1,059.50 1,083.25 1,059.50 1,080.57 0.7M
2024-06-18 1,044.08 1,058.92 1,042.07 1,056.65 0.4M
2024-06-17 1,007.02 1,047.69 1,004.06 1,043.25 0.6M
2024-06-14 995.64 1,007.42 988.86 1,007.31 0.5M
2024-06-13 1,001.04 1,003.89 992.37 995.78 0.5M
2024-06-12 996.92 1,016.15 989.91 1,004.24 0.5M
2024-06-11 978.68 1,002.90 975.95 1,000.03 0.6M
2024-06-10 980.93 982.61 969.70 975.14 0.4M
2024-06-07 985.06 988.18 975.02 978.70 0.4M
2024-06-06 982.47 992.32 980.96 982.42 0.5M
2024-06-05 968.20 977.39 964.71 976.86 0.7M
2024-06-04 950.60 971.62 950.60 970.30 0.3M
2024-06-03 959.35 965.20 954.00 956.61 0.4M
2024-05-31 967.54 972.83 959.71 963.26 0.8M
2024-05-30 958.99 975.00 956.38 963.64 0.4M
2024-05-29 951.44 959.72 947.49 957.90 0.4M
2024-05-28 983.51 983.83 956.55 957.51 0.5M
2024-05-24 977.20 990.67 977.20 986.96 0.3M
2024-05-23 991.00 994.70 973.42 975.87 0.5M
2024-05-22 999.47 1,001.05 988.01 991.44 0.3M
2024-05-21 999.06 1,004.05 990.02 995.59 0.3M
2024-05-20 1,012.35 1,012.35 993.68 995.33 0.4M
2024-05-17 1,005.98 1,012.69 1,004.18 1,012.06 0.4M
2024-05-16 1,007.68 1,014.42 1,000.40 1,005.98 0.3M
2024-05-15 1,014.22 1,019.67 1,007.36 1,010.38 0.4M
2024-05-14 1,012.05 1,012.05 990.12 1,006.77 0.6M
2024-05-13 1,026.26 1,026.26 1,008.04 1,012.75 0.5M
2024-05-10 1,026.62 1,030.82 1,013.12 1,019.33 0.3M
2024-05-09 1,023.75 1,033.75 1,020.19 1,030.72 0.2M
2024-05-08 1,024.50 1,030.77 1,020.32 1,020.34 0.3M
2024-05-07 1,016.09 1,022.92 1,012.92 1,020.71 0.4M
2024-05-06 1,011.50 1,019.37 1,005.17 1,016.09 0.3M
2024-05-03 1,003.36 1,019.49 1,003.36 1,012.95 0.4M
2024-05-02 1,004.12 1,007.93 1,000.03 1,006.23 0.4M
2024-05-01 1,005.95 1,018.00 1,004.19 1,005.11 0.6M
2024-04-30 1,028.58 1,035.29 1,008.99 1,013.26 0.5M
2024-04-29 1,040.23 1,041.13 1,026.82 1,037.04 0.3M
2024-04-26 1,045.99 1,055.59 1,040.81 1,043.93 0.3M
2024-04-25 1,020.00 1,067.15 1,005.78 1,054.13 0.9M
2024-04-24 1,086.30 1,099.02 1,078.98 1,092.70 0.5M
2024-04-23 1,100.75 1,100.75 1,086.44 1,092.35 0.3M
2024-04-22 1,099.61 1,102.78 1,081.04 1,091.46 0.3M
2024-04-19 1,103.46 1,105.00 1,081.14 1,090.94 0.3M
2024-04-18 1,105.08 1,112.37 1,095.07 1,101.06 0.3M
2024-04-17 1,103.19 1,103.30 1,091.14 1,094.80 0.3M
2024-04-16 1,073.31 1,095.00 1,073.26 1,089.51 0.5M
2024-04-15 1,093.74 1,094.32 1,068.71 1,069.27 0.3M
2024-04-12 1,077.00 1,082.50 1,072.18 1,076.49 0.3M
2024-04-11 1,094.88 1,094.88 1,076.83 1,083.00 0.3M
2024-04-10 1,090.97 1,096.54 1,086.83 1,093.10 0.2M
2024-04-09 1,113.80 1,118.21 1,089.31 1,095.74 0.3M
2024-04-08 1,117.56 1,120.41 1,105.91 1,107.24 0.2M
2024-04-05 1,102.98 1,121.21 1,102.98 1,117.56 0.3M
2024-04-04 1,133.75 1,134.02 1,098.74 1,099.63 0.3M
2024-04-03 1,139.97 1,149.24 1,132.21 1,132.95 0.3M
2024-04-02 1,135.09 1,142.04 1,131.40 1,140.21 0.3M
2024-04-01 1,128.22 1,133.77 1,122.50 1,130.28 0.2M
2024-03-28 1,140.97 1,142.72 1,125.63 1,128.88 0.3M
2024-03-27 1,143.80 1,144.06 1,123.48 1,135.52 0.4M
2024-03-26 1,131.48 1,140.64 1,123.86 1,134.78 0.4M
2024-03-25 1,164.74 1,165.15 1,136.43 1,137.07 0.4M
2024-03-22 1,162.94 1,168.60 1,155.88 1,167.53 0.3M
2024-03-21 1,149.61 1,169.11 1,144.14 1,162.94 0.4M
2024-03-20 1,141.24 1,145.73 1,136.11 1,145.29 0.3M
2024-03-19 1,121.58 1,136.27 1,121.50 1,134.63 0.3M
2024-03-18 1,122.57 1,125.34 1,111.55 1,113.83 0.3M
2024-03-15 1,113.41 1,121.99 1,110.40 1,113.18 0.5M
2024-03-14 1,105.00 1,118.10 1,100.72 1,116.90 0.4M
2024-03-13 1,093.92 1,105.47 1,088.50 1,101.40 0.3M
2024-03-12 1,086.00 1,098.46 1,084.79 1,094.60 0.3M
2024-03-11 1,089.49 1,089.49 1,071.57 1,086.13 0.2M
2024-03-08 1,083.94 1,095.00 1,078.88 1,084.20 0.3M
2024-03-07 1,090.45 1,096.68 1,086.00 1,089.43 0.3M
2024-03-06 1,079.67 1,089.71 1,074.98 1,081.65 0.3M
2024-03-05 1,082.05 1,084.86 1,077.42 1,079.67 0.3M
2024-03-04 1,088.06 1,090.79 1,072.84 1,077.98 0.3M
2024-03-01 1,085.71 1,091.23 1,082.13 1,085.45 0.2M
2024-02-29 1,098.95 1,098.95 1,078.15 1,087.42 0.4M
2024-02-28 1,080.00 1,093.99 1,074.87 1,092.96 0.3M
2024-02-27 1,069.20 1,083.57 1,058.84 1,081.75 0.4M
2024-02-26 1,058.90 1,068.80 1,056.19 1,062.07 0.3M
2024-02-23 1,053.93 1,066.12 1,053.74 1,058.02 0.2M
2024-02-22 1,043.20 1,058.91 1,043.20 1,054.81 0.3M
2024-02-21 1,039.12 1,047.50 1,033.20 1,039.77 0.3M
2024-02-20 1,050.73 1,056.14 1,032.76 1,035.63 0.4M
2024-02-16 1,055.23 1,060.51 1,041.99 1,051.05 0.4M
2024-02-15 1,050.98 1,057.20 1,037.03 1,047.90 0.4M
2024-02-14 1,035.00 1,050.60 1,034.63 1,049.30 0.5M
2024-02-13 1,025.00 1,041.72 1,025.00 1,039.26 0.5M
2024-02-12 1,025.70 1,027.28 1,016.86 1,026.39 0.4M
2024-02-09 1,025.89 1,041.33 1,021.75 1,025.82 0.6M
2024-02-08 1,010.50 1,069.42 1,009.29 1,020.83 0.8M
2024-02-07 1,055.71 1,074.04 1,050.48 1,067.02 0.6M
2024-02-06 1,054.62 1,056.32 1,045.87 1,051.86 0.3M
2024-02-05 1,043.75 1,057.23 1,040.62 1,055.62 0.3M
2024-02-02 1,037.00 1,054.57 1,034.91 1,047.31 0.3M
2024-02-01 1,031.11 1,042.06 1,021.29 1,041.75 0.3M
2024-01-31 1,036.82 1,045.85 1,022.44 1,023.05 0.3M
2024-01-30 1,030.00 1,047.57 1,027.15 1,041.12 0.3M
2024-01-29 1,024.06 1,032.64 1,017.20 1,030.01 0.3M
2024-01-26 1,026.38 1,028.92 1,018.06 1,022.51 0.3M
2024-01-25 1,023.92 1,024.38 1,013.51 1,024.04 0.3M
2024-01-24 1,025.51 1,025.51 1,010.03 1,018.45 0.4M
2024-01-23 1,037.50 1,039.83 1,011.44 1,025.32 0.5M
2024-01-22 1,028.61 1,039.16 1,015.69 1,035.94 0.4M
2024-01-19 1,015.62 1,037.25 1,014.88 1,028.10 0.7M
2024-01-18 987.08 1,015.60 987.08 1,015.53 0.5M
2024-01-17 991.14 1,004.45 983.98 992.16 0.5M
2024-01-16 956.99 996.83 954.33 990.25 0.6M
2024-01-12 948.38 957.90 941.06 953.06 0.3M
2024-01-11 937.61 947.17 935.75 944.61 0.3M
2024-01-10 927.46 937.81 927.46 936.55 0.4M
2024-01-09 924.38 929.14 921.25 927.90 0.4M
2024-01-08 926.59 933.62 914.50 927.94 0.6M
2024-01-05 935.00 937.80 924.40 925.40 0.5M
2024-01-04 945.50 951.27 935.08 935.80 0.4M
2024-01-03 952.10 958.54 941.38 943.71 0.5M
2024-01-02 948.89 965.68 943.33 944.98 0.4M