Stockscreener 앱 받기
98.33
1.24%
-1.23
시간 외 거래:
98.50
0.17
+0.17%
Oreilly Automotive Inc 주식 (ORLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-18 | $100.0 | $98.30 | $1.74 | 5,844,573.0 | -1.24% |
| 2025-11-17 | $99.67 | $98.60 | $1.07 | 4,775,230.0 | +0.77% |
| 2025-11-14 | $100.0 | $98.03 | $1.97 | 3,350,872.0 | +0.46% |
| 2025-11-13 | $99.76 | $98.13 | $1.63 | 4,445,585.0 | +0.27% |
| 2025-11-12 | $99.13 | $98.00 | $1.13 | 3,277,735.0 | -1.14% |
| 2025-11-11 | $99.42 | $97.88 | $1.54 | 4,150,815.0 | +1.14% |
| 2025-11-10 | $98.42 | $95.68 | $2.74 | 5,280,135.0 | +1.04% |
| 2025-11-07 | $97.39 | $95.02 | $2.37 | 6,094,644.0 | +2.20% |
| 2025-11-06 | $95.76 | $93.66 | $2.10 | 4,813,106.0 | +0.06% |
| 2025-11-05 | $96.38 | $94.10 | $2.28 | 6,895,740.0 | +1.18% |
| 2025-11-04 | $93.91 | $91.65 | $2.26 | 6,557,641.0 | +2.32% |
| 2025-11-03 | $94.28 | $90.18 | $4.09 | 11,090,767.0 | -2.90% |
| 2025-10-31 | $95.62 | $94.25 | $1.37 | 5,707,347.0 | -0.75% |
| 2025-10-30 | $96.37 | $94.53 | $1.84 | 5,742,356.0 | +0.67% |
| 2025-10-29 | $96.52 | $94.13 | $2.39 | 4,930,117.0 | -1.85% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $100.0 | $90.18 | $9.86 | 72,421,416.0 | +4.12% |
| 2025-10 | $108.0 | $94.02 | $13.94 | 112,583,432.0 | -12.40% |
| 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% |
0.20%
1.27%
자본화:
|
볼륨(24시간):