Stockscreener 앱 받기
1,394.58
0.84%
-11.78
Oreilly Automotive Inc 주식 (ORLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1,404.2 | $1,386.8 | $17.44 | 99,487.0 | -0.96% |
| 2025-05-02 | $1,438.3 | $1,402.5 | $35.76 | 285,425.0 | -0.09% |
| 2025-05-01 | $1,413.9 | $1,387.1 | $26.75 | 351,230.0 | -0.53% |
| 2025-04-30 | $1,417.5 | $1,384.0 | $33.51 | 418,565.0 | +1.14% |
| 2025-04-29 | $1,402.4 | $1,362.2 | $40.21 | 404,713.0 | +2.12% |
| 2025-04-28 | $1,373.2 | $1,352.5 | $20.70 | 492,816.0 | +1.72% |
| 2025-04-25 | $1,359.4 | $1,328.7 | $30.73 | 532,201.0 | -0.38% |
| 2025-04-24 | $1,365.5 | $1,333.1 | $32.39 | 1,108,649.0 | -2.05% |
| 2025-04-23 | $1,405.9 | $1,372.0 | $33.92 | 575,205.0 | -0.94% |
| 2025-04-22 | $1,397.7 | $1,374.1 | $23.55 | 397,902.0 | +1.83% |
| 2025-04-21 | $1,396.8 | $1,347.5 | $49.29 | 319,431.0 | -1.61% |
| 2025-04-17 | $1,398.8 | $1,370.7 | $28.09 | 425,751.0 | +1.95% |
| 2025-04-16 | $1,408.6 | $1,361.6 | $46.95 | 397,003.0 | -2.40% |
| 2025-04-15 | $1,428.7 | $1,392.0 | $36.71 | 353,633.0 | -1.15% |
| 2025-04-14 | $1,421.3 | $1,394.0 | $27.30 | 447,228.0 | +1.76% |
| 2025-04-11 | $1,394.4 | $1,357.4 | $36.98 | 374,671.0 | +1.20% |
| 2025-04-10 | $1,393.0 | $1,331.1 | $61.89 | 694,792.0 | +1.85% |
| 2025-04-09 | $1,397.7 | $1,306.8 | $90.88 | 919,392.0 | +2.53% |
| 2025-04-08 | $1,372.7 | $1,301.8 | $70.86 | 514,674.0 | -1.40% |
| 2025-04-07 | $1,384.8 | $1,321.6 | $63.21 | 885,857.0 | -4.03% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1,438.3 | $1,386.8 | $51.50 | 736,142.0 | -1.58% |
| 2025-04 | $1,458.4 | $1,301.8 | $156.5 | 11,679,824.0 | -1.21% |
| 2025-03 | $1,450.0 | $1,283.3 | $166.7 | 7,399,127.0 | +4.29% |
| 2025-02 | $1,378.8 | $1,285.2 | $93.60 | 6,020,052.0 | +6.12% |
| 2025-01 | $1,311.8 | $1,182.4 | $129.4 | 5,734,213.0 | +9.16% |
Oreilly Automotive Inc 주식 (ORLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1,284.0 | $1,174.5 | $109.5 | 6,147,705.0 | -5.09% |
| 2024-11 | $1,255.3 | $1,143.3 | $112.0 | 6,383,905.0 | +7.81% |
| 2024-10 | $1,221.2 | $1,138.9 | $82.29 | 6,185,274.0 | +0.13% |
| 2024-09 | $1,164.7 | $1,096.6 | $68.10 | 6,828,645.0 | +1.91% |
| 2024-08 | $1,149.0 | $1,098.8 | $50.22 | 6,715,815.0 | +0.32% |
| 2024-07 | $1,147.4 | $1,008.6 | $138.8 | 8,600,821.0 | +6.65% |
| 2024-06 | $1,091.2 | $950.6 | $140.6 | 8,811,280.0 | +9.63% |
| 2024-05 | $1,033.7 | $947.5 | $86.25 | 8,913,772.0 | -4.93% |
| 2024-04 | $1,149.2 | $1,005.8 | $143.5 | 7,627,446.0 | -10.24% |
| 2024-03 | $1,169.1 | $1,071.6 | $97.54 | 6,408,550.0 | +3.81% |
| 2024-02 | $1,099.0 | $1,009.3 | $89.66 | 8,026,837.0 | +6.29% |
| 2024-01 | $1,047.6 | $914.5 | $133.1 | 8,592,638.0 | +7.68% |
Oreilly Automotive Inc 주식 (ORLY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $988.8 | $936.1 | $52.75 | 7,455,835.0 | -3.29% |
| 2023-11 | $1,006.0 | $925.5 | $80.46 | 7,710,543.0 | +5.58% |
| 2023-10 | $949.8 | $860.1 | $89.70 | 9,755,375.0 | +2.37% |
| 2023-09 | $963.7 | $905.2 | $58.50 | 7,347,156.0 | -3.28% |
| 2023-08 | $960.5 | $917.9 | $42.53 | 7,719,782.0 | +1.50% |
| 2023-07 | $975.7 | $914.4 | $61.33 | 7,915,675.0 | -3.09% |
| 2023-06 | $959.8 | $875.1 | $84.74 | 10,502,040.0 | +5.76% |
| 2023-05 | $964.6 | $873.8 | $90.80 | 9,986,277.0 | -1.53% |
| 2023-04 | $922.8 | $851.2 | $71.58 | 6,582,805.0 | +8.05% |
| 2023-03 | $850.0 | $795.7 | $54.25 | 9,092,608.0 | +2.27% |
| 2023-02 | $873.9 | $776.4 | $97.51 | 11,268,624.0 | +4.76% |
| 2023-01 | $856.6 | $767.3 | $89.30 | 8,444,545.0 | -6.12% |
0.18%
1.59%
자본화:
|
볼륨(24시간):