O'Reilly Automotive, Inc. ORLY
NASDAQ · Vereinigte Staaten · Einzelhandel
$85,41-0,66 (-0,77 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $85,41 | -0,77 % | $86,30 | $86,76 | $85,08 | 4,13M |
| 2026-09-29 | $86,07 | -0,51 % | $85,85 | $86,48 | $85,33 | 3,68M |
| 2026-09-28 | $86,51 | +0,45 % | $85,85 | $87,02 | $85,60 | 4,48M |
| 2026-09-25 | $86,12 | -0,14 % | $86,10 | $86,80 | $85,56 | 4,16M |
| 2026-09-24 | $86,24 | +0,40 % | $86,55 | $87,45 | $85,78 | 4,35M |
| 2026-09-23 | $85,90 | +0,09 % | $85,22 | $86,43 | $84,71 | 5,20M |
| 2026-09-22 | $85,82 | +3,55 % | $83,92 | $87,02 | $83,92 | 9,59M |
| 2026-09-21 | $82,88 | -2,16 % | $83,78 | $84,89 | $82,83 | 7,78M |
| 2026-09-18 | $84,71 | -0,21 % | $84,61 | $85,00 | $83,82 | 18,00M |
| 2026-09-17 | $84,89 | +1,45 % | $83,85 | $85,40 | $83,62 | 7,57M |
| 2026-09-16 | $83,68 | -1,74 % | $84,87 | $85,41 | $83,44 | 7,21M |
| 2026-09-15 | $85,16 | -2,36 % | $86,92 | $86,97 | $84,99 | 6,23M |
| 2026-09-14 | $87,22 | +1,63 % | $86,33 | $87,46 | $86,33 | 4,61M |
| 2026-09-11 | $85,82 | +0,36 % | $86,13 | $86,32 | $85,24 | 5,17M |
| 2026-09-10 | $85,51 | -0,66 % | $86,07 | $86,45 | $85,02 | 4,74M |
| 2026-09-09 | $86,08 | +0,22 % | $85,49 | $86,63 | $84,84 | 6,20M |
| 2026-09-08 | $85,89 | -2,28 % | $87,00 | $87,30 | $85,55 | 8,08M |
| 2026-09-04 | $87,89 | +0,58 % | $86,77 | $88,19 | $86,65 | 3,79M |
| 2026-09-03 | $87,38 | +0,47 % | $87,75 | $88,34 | $86,80 | 4,31M |
| 2026-09-02 | $86,97 | -1,11 % | $87,97 | $88,15 | $86,40 | 7,55M |
| 2026-09-01 | $87,95 | -0,96 % | $89,23 | $89,23 | $87,55 | 5,35M |
| 2026-08-31 | $88,80 | +0,34 % | $88,39 | $89,34 | $87,91 | 6,40M |
| 2026-08-28 | $88,50 | +0,76 % | $88,74 | $88,90 | $87,64 | 4,70M |
| 2026-08-27 | $87,83 | -1,92 % | $88,68 | $88,79 | $87,74 | 4,07M |
| 2026-08-26 | $89,55 | -0,85 % | $90,29 | $90,81 | $89,35 | 3,70M |
| 2026-08-25 | $90,32 | -0,40 % | $90,58 | $91,43 | $90,21 | 4,50M |
| 2026-08-24 | $90,68 | +1,76 % | $89,13 | $91,49 | $89,13 | 3,94M |
| 2026-08-21 | $89,11 | +0,03 % | $89,52 | $90,02 | $88,35 | 5,72M |
| 2026-08-20 | $89,08 | -2,32 % | $88,79 | $90,07 | $87,19 | 6,79M |
| 2026-08-19 | $91,20 | +0,48 % | $90,94 | $92,77 | $90,57 | 3,91M |
| 2026-08-18 | $90,76 | +0,59 % | $91,96 | $92,15 | $90,60 | 4,90M |
| 2026-08-17 | $90,23 | -0,90 % | $89,65 | $91,32 | $89,37 | 4,46M |
| 2026-08-14 | $91,05 | -1,65 % | $92,31 | $92,45 | $90,85 | 3,40M |
| 2026-08-13 | $92,58 | +0,58 % | $92,31 | $93,84 | $92,02 | 4,12M |
| 2026-08-12 | $92,05 | -0,56 % | $92,32 | $93,17 | $91,57 | 3,24M |
| 2026-08-11 | $92,57 | +0,37 % | $91,68 | $93,84 | $91,68 | 3,66M |
| 2026-08-10 | $92,23 | -1,39 % | $93,10 | $93,28 | $91,51 | 3,97M |
| 2026-08-07 | $93,53 | +0,17 % | $92,52 | $94,01 | $91,97 | 4,39M |
| 2026-08-06 | $93,37 | -0,07 % | $93,68 | $93,98 | $92,94 | 4,13M |
| 2026-08-05 | $93,44 | +1,75 % | $92,72 | $94,12 | $92,19 | 6,08M |
| 2026-08-04 | $91,83 | +2,31 % | $88,88 | $92,02 | $88,45 | 6,40M |
| 2026-08-03 | $89,76 | +0,46 % | $91,42 | $91,47 | $89,51 | 5,10M |
| 2026-07-31 | $89,35 | +2,28 % | $87,09 | $89,55 | $86,65 | 5,87M |
| 2026-07-30 | $87,36 | -3,61 % | $88,65 | $90,08 | $86,13 | 13,68M |
| 2026-07-29 | $90,63 | -0,59 % | $89,92 | $91,25 | $88,50 | 7,97M |
| 2026-07-28 | $91,17 | +0,64 % | $91,65 | $93,24 | $90,82 | 11,87M |
| 2026-07-27 | $90,59 | +3,65 % | $88,25 | $91,50 | $88,08 | 13,38M |
| 2026-07-24 | $87,40 | +1,50 % | $86,15 | $87,52 | $85,79 | 6,37M |
| 2026-07-23 | $86,11 | -0,49 % | $86,76 | $86,76 | $85,31 | 6,86M |
| 2026-07-22 | $86,53 | -1,64 % | $88,00 | $89,03 | $86,18 | 6,24M |
| 2026-07-21 | $87,97 | +4,07 % | $89,80 | $90,58 | $87,18 | 10,66M |
| 2026-07-20 | $84,53 | -1,77 % | $86,11 | $86,24 | $84,45 | 5,71M |
| 2026-07-17 | $86,05 | -0,23 % | $87,14 | $88,08 | $85,28 | 6,26M |
| 2026-07-16 | $86,25 | +4,25 % | $84,15 | $86,30 | $83,74 | 11,08M |
| 2026-07-15 | $82,73 | -3,52 % | $85,04 | $86,35 | $82,59 | 13,86M |
| 2026-07-14 | $85,75 | -1,75 % | $86,41 | $87,33 | $85,34 | 5,02M |
| 2026-07-13 | $87,28 | +1,16 % | $87,27 | $88,02 | $86,22 | 6,44M |
| 2026-07-10 | $86,28 | +1,36 % | $84,99 | $86,45 | $83,80 | 5,03M |
| 2026-07-09 | $85,12 | +0,16 % | $84,53 | $85,38 | $83,91 | 7,84M |
| 2026-07-08 | $84,98 | -1,93 % | $86,40 | $86,78 | $84,71 | 9,44M |
| 2026-07-07 | $86,65 | +2,86 % | $85,62 | $86,77 | $84,83 | 7,78M |
| 2026-07-06 | $84,24 | -6,66 % | $90,21 | $90,25 | $82,71 | 15,34M |
| 2026-07-02 | $90,25 | -2,63 % | $92,80 | $93,52 | $88,00 | 12,89M |
| 2026-07-01 | $92,69 | +0,65 % | $92,79 | $92,91 | $91,69 | 8,69M |
| 2026-06-30 | $92,09 | +2,14 % | $90,15 | $92,29 | $90,15 | 6,46M |
| 2026-06-29 | $90,16 | +0,68 % | $89,61 | $92,51 | $89,57 | 8,65M |
| 2026-06-26 | $89,55 | +3,05 % | $88,19 | $90,26 | $88,05 | 20,97M |
| 2026-06-25 | $86,90 | -1,05 % | $86,76 | $88,05 | $86,42 | 8,26M |
| 2026-06-24 | $87,82 | +0,32 % | $87,73 | $88,72 | $87,10 | 6,28M |
| 2026-06-23 | $87,54 | +2,23 % | $86,87 | $88,00 | $86,48 | 7,50M |
| 2026-06-22 | $85,63 | -1,39 % | $85,96 | $86,10 | $84,76 | 10,90M |
| 2026-06-18 | $86,84 | -1,76 % | $88,17 | $89,34 | $86,29 | 15,50M |
| 2026-06-17 | $88,40 | -2,51 % | $89,80 | $91,21 | $87,79 | 8,14M |
| 2026-06-16 | $90,68 | +0,47 % | $90,79 | $91,26 | $89,78 | 4,40M |
| 2026-06-15 | $90,26 | -0,83 % | $90,96 | $91,89 | $89,51 | 5,94M |
| 2026-06-12 | $91,02 | +1,02 % | $90,10 | $91,27 | $88,48 | 6,52M |
| 2026-06-11 | $90,10 | -0,40 % | $90,46 | $91,73 | $89,57 | 6,66M |
| 2026-06-10 | $90,46 | +1,08 % | $90,38 | $91,32 | $89,67 | 5,56M |
| 2026-06-09 | $89,49 | +0,53 % | $88,76 | $90,48 | $88,30 | 10,80M |
| 2026-06-08 | $89,02 | -1,45 % | $89,48 | $90,19 | $88,93 | 6,91M |
| 2026-06-05 | $90,33 | +2,18 % | $89,26 | $90,57 | $88,83 | 11,55M |
| 2026-06-04 | $88,40 | +1,17 % | $89,05 | $89,82 | $87,32 | 7,53M |
| 2026-06-03 | $87,38 | +1,33 % | $85,63 | $87,94 | $85,48 | 7,43M |
| 2026-06-02 | $86,23 | -0,47 % | $86,60 | $86,64 | $85,35 | 6,85M |
| 2026-06-01 | $86,64 | -0,28 % | $86,38 | $87,65 | $85,45 | 5,73M |
| 2026-05-29 | $86,88 | -2,63 % | $88,25 | $89,17 | $86,42 | 11,50M |
| 2026-05-28 | $89,23 | +0,24 % | $89,09 | $89,65 | $88,05 | 6,35M |
| 2026-05-27 | $89,02 | -0,95 % | $89,87 | $90,09 | $88,25 | 6,74M |
| 2026-05-26 | $89,87 | -2,04 % | $89,71 | $90,80 | $86,80 | 9,06M |
| 2026-05-22 | $91,74 | -0,65 % | $92,01 | $92,94 | $91,56 | 4,45M |