Stockscreener 앱 받기
86.51
0.46%
0.395
시간 외 거래:
86.51
Oreilly Automotive Inc 주식 (ORLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-28 | $87.02 | $85.60 | $1.42 | 4,256,289.0 | +0.46% |
| 2026-09-25 | $86.80 | $85.56 | $1.24 | 4,101,553.0 | -0.14% |
| 2026-09-24 | $87.45 | $85.78 | $1.67 | 4,306,812.0 | +0.40% |
| 2026-09-23 | $86.43 | $84.71 | $1.72 | 5,004,628.0 | +0.09% |
| 2026-09-22 | $87.02 | $83.92 | $3.10 | 9,515,712.0 | +3.55% |
| 2026-09-21 | $84.89 | $82.83 | $2.06 | 7,683,580.0 | -2.16% |
| 2026-09-18 | $85.00 | $83.82 | $1.18 | 18,004,474.0 | -0.21% |
| 2026-09-17 | $85.40 | $83.61 | $1.79 | 7,426,718.0 | +1.45% |
| 2026-09-16 | $85.41 | $83.44 | $1.97 | 7,191,848.0 | -1.74% |
| 2026-09-15 | $86.97 | $84.99 | $1.98 | 6,225,884.0 | -2.36% |
| 2026-09-14 | $87.46 | $86.33 | $1.13 | 4,618,051.0 | +1.63% |
| 2026-09-11 | $86.32 | $85.24 | $1.08 | 5,167,283.0 | +0.36% |
| 2026-09-10 | $86.45 | $85.02 | $1.44 | 4,743,161.0 | -0.66% |
| 2026-09-09 | $86.63 | $84.84 | $1.79 | 6,113,875.0 | +0.22% |
| 2026-09-08 | $87.30 | $85.55 | $1.75 | 8,041,051.0 | -2.28% |
| 2026-09-04 | $88.19 | $86.65 | $1.54 | 3,790,171.0 | +0.58% |
| 2026-09-03 | $88.34 | $86.80 | $1.54 | 4,269,425.0 | +0.47% |
| 2026-09-02 | $88.14 | $86.40 | $1.74 | 7,549,757.0 | -1.11% |
| 2026-09-01 | $89.23 | $87.55 | $1.68 | 5,324,865.0 | -0.96% |
| 2026-08-31 | $89.34 | $87.91 | $1.43 | 6,350,298.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $89.23 | $82.83 | $6.40 | 127,591,426.0 | -2.58% |
| 2026-08 | $94.12 | $87.19 | $6.93 | 97,256,286.0 | -0.62% |
| 2026-07 | $93.52 | $82.59 | $10.92 | 197,968,373.0 | -2.98% |
| 2026-06 | $92.51 | $84.76 | $7.75 | 176,830,298.0 | +6.00% |
| 2026-05 | $100.6 | $86.42 | $14.20 | 121,157,977.0 | -12.60% |
| 2026-04 | $99.80 | $90.24 | $9.56 | 101,612,028.0 | +7.68% |
| 2026-03 | $95.63 | $86.77 | $8.86 | 130,807,149.0 | -1.67% |
| 2026-02 | $99.20 | $90.22 | $8.98 | 131,610,531.0 | -4.60% |
| 2026-01 | $102.1 | $89.12 | $12.99 | 120,118,879.0 | +7.89% |
Oreilly Automotive Inc 주식 (ORLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $102.5 | $90.63 | $11.83 | 111,477,183.0 | -10.06% |
| 2025-11 | $101.9 | $90.18 | $11.71 | 99,464,463.0 | +7.69% |
| 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% |
1.43%
1.14%
자본화:
|
볼륨(24시간):