Stockscreener 앱 받기
86.88
2.63%
-2.35
Oreilly Automotive Inc 주식 (ORLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $89.17 | $86.42 | $2.75 | 11,494,247.0 | -2.63% |
| 2026-05-28 | $89.65 | $88.05 | $1.60 | 6,239,499.0 | +0.24% |
| 2026-05-27 | $90.09 | $88.25 | $1.84 | 6,697,649.0 | -0.95% |
| 2026-05-26 | $90.80 | $86.80 | $4.00 | 9,168,589.0 | -2.04% |
| 2026-05-22 | $92.94 | $91.56 | $1.38 | 4,453,718.0 | -0.65% |
| 2026-05-21 | $93.77 | $91.28 | $2.49 | 4,681,687.0 | +0.13% |
| 2026-05-20 | $93.03 | $90.84 | $2.19 | 5,343,003.0 | +0.33% |
| 2026-05-19 | $93.11 | $91.17 | $1.94 | 4,812,885.0 | +0.20% |
| 2026-05-18 | $91.81 | $88.65 | $3.16 | 6,132,422.0 | +3.67% |
| 2026-05-15 | $90.63 | $88.17 | $2.46 | 6,308,485.0 | -1.33% |
| 2026-05-14 | $90.68 | $88.72 | $1.96 | 6,562,944.0 | -0.02% |
| 2026-05-13 | $92.17 | $88.82 | $3.35 | 5,788,898.0 | -2.33% |
| 2026-05-12 | $92.77 | $90.25 | $2.52 | 6,778,318.0 | +0.54% |
| 2026-05-11 | $92.43 | $90.31 | $2.12 | 7,737,218.0 | -1.73% |
| 2026-05-08 | $95.11 | $92.91 | $2.20 | 4,096,274.0 | -1.71% |
| 2026-05-07 | $95.23 | $94.00 | $1.23 | 4,252,068.0 | -0.21% |
| 2026-05-06 | $95.67 | $94.17 | $1.50 | 4,025,634.0 | -0.23% |
| 2026-05-05 | $95.60 | $93.78 | $1.82 | 4,347,477.0 | +1.09% |
| 2026-05-04 | $97.71 | $93.09 | $4.62 | 4,705,438.0 | -2.78% |
| 2026-05-01 | $100.6 | $95.62 | $5.00 | 7,531,524.0 | -2.75% |
| 2026-04-30 | $99.80 | $95.83 | $3.97 | 11,139,451.0 | +8.41% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $100.6 | $86.42 | $14.20 | 132,652,224.0 | -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% |
2.39%
0.72%
자본화:
|
볼륨(24시간):