Stockscreener 앱 받기
96.14
0.68%
-0.16
Oreilly Automotive Inc 주식 (ORLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $96.30 | $95.51 | $0.7853 | 99,162.0 | -0.44% |
| 2025-10-28 | $97.92 | $95.62 | $2.30 | 5,793,428.0 | +0.53% |
| 2025-10-27 | $97.02 | $95.29 | $1.73 | 6,510,912.0 | -1.52% |
| 2025-10-24 | $99.49 | $97.17 | $2.31 | 5,230,599.0 | -1.02% |
| 2025-10-23 | $101.4 | $94.02 | $7.41 | 11,595,571.0 | -2.90% |
| 2025-10-22 | $101.7 | $100.1 | $1.66 | 4,730,100.0 | -0.10% |
| 2025-10-21 | $101.6 | $100.5 | $1.08 | 5,040,710.0 | +0.34% |
| 2025-10-20 | $102.0 | $99.60 | $2.42 | 4,728,219.0 | -0.62% |
| 2025-10-17 | $101.7 | $100.5 | $1.20 | 4,357,839.0 | +0.43% |
| 2025-10-16 | $102.7 | $101.0 | $1.71 | 5,147,907.0 | -0.93% |
| 2025-10-15 | $103.8 | $101.9 | $1.94 | 3,928,710.0 | -0.90% |
| 2025-10-14 | $104.1 | $102.3 | $1.75 | 4,006,315.0 | +0.17% |
| 2025-10-13 | $103.0 | $101.6 | $1.36 | 4,025,873.0 | +0.71% |
| 2025-10-10 | $102.6 | $99.68 | $2.96 | 5,478,884.0 | +2.44% |
| 2025-10-09 | $101.5 | $99.62 | $1.92 | 3,831,954.0 | -1.03% |
| 2025-10-08 | $101.8 | $100.7 | $1.08 | 3,497,832.0 | -1.07% |
| 2025-10-07 | $103.3 | $101.0 | $2.28 | 3,966,119.0 | -1.40% |
| 2025-10-06 | $105.2 | $102.5 | $2.70 | 4,099,698.0 | -1.42% |
| 2025-10-03 | $105.4 | $104.2 | $1.20 | 2,714,382.0 | -0.17% |
| 2025-10-02 | $105.4 | $103.8 | $1.61 | 3,387,996.0 | -0.67% |
| 2025-10-01 | $108.0 | $105.6 | $2.39 | 4,130,564.0 | -1.98% |
| 2025-09-30 | $108.7 | $107.5 | $1.22 | 5,025,623.0 | +0.24% |
Oreilly Automotive Inc 주식 (ORLY) 연도별 가격 이력
이 심층 분석에서는 Oreilly Automotive Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ORLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oreilly Automotive Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oreilly Automotive Inc 주식 (ORLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $108.0 | $94.02 | $13.94 | 96,302,774.0 | -11.07% |
| 2025-09 | $108.7 | $101.0 | $7.77 | 104,586,305.0 | +3.98% |
| 2025-08 | $104.9 | $97.88 | $6.98 | 90,569,620.0 | +5.45% |
| 2025-07 | $100.6 | $88.91 | $11.69 | 99,410,399.0 | +9.09% |
| 2025-06 | $92.96 | $86.94 | $6.02 | 108,304,503.0 | -1.14% |
| 2025-05 | $95.88 | $87.23 | $8.66 | 116,013,420.0 | -3.37% |
| 2025-04 | $97.22 | $86.79 | $10.44 | 175,197,360.0 | -1.21% |
| 2025-03 | $96.67 | $85.55 | $11.11 | 110,986,905.0 | +4.29% |
| 2025-02 | $91.92 | $85.68 | $6.24 | 90,300,780.0 | +6.12% |
| 2025-01 | $87.45 | $78.83 | $8.63 | 86,013,195.0 | +9.16% |
Oreilly Automotive Inc 주식 (ORLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $85.60 | $78.30 | $7.30 | 92,215,575.0 | -5.09% |
| 2024-11 | $83.69 | $76.22 | $7.47 | 95,758,575.0 | +7.81% |
| 2024-10 | $81.41 | $75.93 | $5.49 | 92,779,110.0 | +0.13% |
| 2024-09 | $77.65 | $73.11 | $4.54 | 102,429,675.0 | +1.91% |
| 2024-08 | $76.60 | $73.25 | $3.35 | 100,737,225.0 | +0.32% |
| 2024-07 | $76.49 | $67.24 | $9.26 | 129,012,315.0 | +6.65% |
| 2024-06 | $72.75 | $63.37 | $9.37 | 132,169,200.0 | +9.63% |
| 2024-05 | $68.92 | $63.17 | $5.75 | 133,706,580.0 | -4.93% |
| 2024-04 | $76.62 | $67.05 | $9.56 | 114,411,690.0 | -10.24% |
| 2024-03 | $77.94 | $71.44 | $6.50 | 96,128,250.0 | +3.81% |
| 2024-02 | $73.26 | $67.29 | $5.98 | 120,402,555.0 | +6.29% |
| 2024-01 | $69.84 | $60.97 | $8.87 | 128,889,570.0 | +7.68% |
Oreilly Automotive Inc 주식 (ORLY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $65.92 | $62.40 | $3.52 | 111,837,525.0 | -3.29% |
| 2023-11 | $67.06 | $61.70 | $5.36 | 115,658,145.0 | +5.58% |
| 2023-10 | $63.32 | $57.34 | $5.98 | 146,330,625.0 | +2.37% |
| 2023-09 | $64.25 | $60.35 | $3.90 | 110,207,340.0 | -3.28% |
| 2023-08 | $64.03 | $61.20 | $2.84 | 115,796,730.0 | +1.50% |
| 2023-07 | $65.05 | $60.96 | $4.09 | 118,735,125.0 | -3.09% |
| 2023-06 | $63.99 | $58.34 | $5.65 | 157,530,600.0 | +5.76% |
| 2023-05 | $64.31 | $58.25 | $6.05 | 149,794,155.0 | -1.53% |
| 2023-04 | $61.52 | $56.75 | $4.77 | 98,742,075.0 | +8.05% |
| 2023-03 | $56.67 | $53.05 | $3.62 | 136,389,120.0 | +2.27% |
| 2023-02 | $58.26 | $51.76 | $6.50 | 169,029,360.0 | +4.76% |
| 2023-01 | $57.10 | $51.15 | $5.95 | 126,668,175.0 | -6.12% |
0.26%
자본화:
|
볼륨(24시간):