O’Reilly Automotive Inc

ORLY
🏛️ 德国 →
92.38
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 789.30 789.30 788.60 788.60 0.0M
2022-12-29 794.50 795.60 794.50 795.60 0.0M
2022-12-28 793.50 793.50 793.50 793.50 0.0M
2022-12-27 780.60 784.00 780.60 784.00 0.0M
2022-12-23 775.70 775.70 775.70 775.70 0.0M
2022-12-22 783.50 785.10 783.50 785.10 0.0M
2022-12-21 779.20 779.20 779.20 779.20 0.0M
2022-12-20 760.00 760.00 760.00 760.00 0.0M
2022-12-19 763.70 763.70 763.70 763.70 0.0M
2022-12-16 756.60 756.60 752.40 752.40 0.0M
2022-12-15 762.70 762.70 751.90 751.90 0.0M
2022-12-14 770.50 770.70 770.50 770.70 0.0M
2022-12-13 789.80 789.80 774.70 774.70 0.0M
2022-12-12 785.90 785.90 783.10 783.10 0.0M
2022-12-09 790.40 796.50 790.40 794.00 0.0M
2022-12-08 787.90 788.70 787.90 788.70 0.0M
2022-12-07 793.00 793.00 793.00 793.00 0.0M
2022-12-06 803.80 803.80 788.50 788.50 0.0M
2022-12-05 813.20 817.00 813.20 815.00 0.0M
2022-12-02 812.70 814.20 812.70 814.20 0.0M
2022-12-01 825.70 825.70 825.70 825.70 0.0M
2022-11-30 820.60 820.60 820.60 820.60 0.0M
2022-11-29 823.30 826.50 816.10 819.10 0.0M
2022-11-28 819.90 819.90 819.90 819.90 0.0M
2022-11-25 822.50 822.50 819.70 819.70 0.0M
2022-11-24 815.40 824.00 815.40 824.00 0.0M
2022-11-23 822.90 826.50 822.90 826.50 0.0M
2022-11-22 823.70 825.40 823.70 825.40 0.0M
2022-11-21 814.00 830.60 814.00 830.60 0.0M
2022-11-18 797.60 797.60 797.60 797.60 0.0M
2022-11-17 800.40 800.40 798.00 798.00 0.0M
2022-11-16 794.60 797.20 774.30 797.20 0.0M
2022-11-15 800.10 800.10 777.90 795.50 0.0M
2022-11-14 787.90 803.10 786.40 803.10 0.0M
2022-11-11 828.40 830.00 800.00 800.00 0.0M
2022-11-10 827.10 827.10 827.10 827.10 0.0M
2022-11-09 820.80 827.00 820.80 827.00 0.0M
2022-11-08 828.80 829.00 828.80 829.00 0.0M
2022-11-07 818.00 822.00 818.00 821.00 0.0M
2022-11-04 838.20 839.30 820.00 820.00 0.0M
2022-11-03 830.90 841.60 830.90 841.60 0.0M
2022-11-02 843.80 850.00 843.80 846.90 0.0M
2022-11-01 847.20 849.20 847.20 848.70 0.0M
2022-10-31 840.00 840.00 840.00 840.00 0.0M
2022-10-28 810.00 831.30 810.00 831.30 0.0M
2022-10-27 798.70 810.80 798.70 810.10 0.0M
2022-10-26 764.00 776.00 764.00 774.60 0.0M
2022-10-25 777.80 779.30 777.80 779.30 0.0M
2022-10-24 756.00 768.80 754.80 768.80 0.0M
2022-10-21 745.70 745.70 745.70 745.70 0.0M
2022-10-20 753.40 753.40 753.40 753.40 0.0M
2022-10-19 755.40 755.40 755.00 755.00 0.0M
2022-10-18 756.30 758.60 753.50 753.50 0.0M
2022-10-17 754.40 754.40 750.00 752.10 0.0M
2022-10-14 757.10 757.10 757.10 757.10 0.0M
2022-10-13 749.20 749.20 749.20 749.20 0.0M
2022-10-12 754.50 755.50 754.50 755.50 0.0M
2022-10-11 743.80 743.80 741.60 741.60 0.0M
2022-10-10 727.10 730.80 727.10 730.80 0.0M
2022-10-07 746.60 746.60 746.60 746.60 0.0M
2022-10-06 738.10 738.10 738.10 738.10 0.0M
2022-10-05 727.90 736.50 723.60 723.60 0.0M
2022-10-04 734.90 737.20 731.40 731.40 0.0M
2022-10-03 713.00 713.00 713.00 713.00 0.0M
2022-09-30 723.00 729.50 723.00 726.00 0.0M
2022-09-29 736.30 736.30 736.30 736.30 0.0M
2022-09-28 721.00 721.00 721.00 721.00 0.0M
2022-09-27 723.10 723.10 723.10 723.10 0.0M
2022-09-26 712.00 712.00 712.00 712.00 0.0M
2022-09-23 704.30 704.30 704.30 704.30 0.0M
2022-09-22 705.10 705.10 705.10 705.10 0.0M
2022-09-21 704.80 704.80 704.80 704.80 0.0M
2022-09-20 693.90 693.90 693.90 693.90 0.0M
2022-09-19 691.70 691.70 691.70 691.70 0.0M
2022-09-16 685.40 685.40 684.90 684.90 0.0M
2022-09-15 691.00 691.00 691.00 691.00 0.0M
2022-09-14 696.70 696.70 696.70 696.70 0.0M
2022-09-13 718.00 718.00 718.00 718.00 0.0M
2022-09-12 716.00 716.00 709.00 712.00 0.0M
2022-09-09 724.30 724.30 724.30 724.30 0.0M
2022-09-08 725.30 725.30 725.30 725.30 0.0M
2022-09-07 712.10 712.10 712.10 712.10 0.0M
2022-09-06 707.20 713.00 707.20 713.00 0.0M
2022-09-05 711.30 711.30 711.30 711.30 0.0M
2022-09-02 705.90 705.90 705.90 705.90 0.0M
2022-09-01 691.40 691.40 691.40 691.40 0.0M
2022-08-31 698.90 701.50 698.90 701.00 0.0M
2022-08-30 705.60 705.60 705.60 705.60 0.0M
2022-08-29 697.00 697.00 692.00 692.00 0.0M
2022-08-26 710.30 710.30 710.30 710.30 0.0M
2022-08-25 714.10 714.10 714.10 714.10 0.0M
2022-08-24 720.00 720.00 720.00 720.00 0.0M
2022-08-23 726.90 726.90 726.90 726.90 0.0M
2022-08-22 730.40 730.40 730.40 730.40 0.0M
2022-08-19 728.20 728.20 728.20 728.20 0.0M
2022-08-18 730.30 733.20 730.30 733.20 0.0M
2022-08-17 729.10 729.10 729.10 729.10 0.0M
2022-08-16 724.40 726.50 724.40 726.50 0.0M
2022-08-15 714.00 718.50 714.00 718.50 0.0M
2022-08-12 697.60 697.60 697.60 697.60 0.0M
2022-08-11 700.20 700.40 700.20 700.40 0.0M
2022-08-10 700.20 701.70 700.20 701.70 0.0M
2022-08-09 697.90 697.90 697.90 697.90 0.0M
2022-08-08 696.00 697.30 696.00 697.30 0.0M
2022-08-05 692.00 692.00 692.00 692.00 0.0M
2022-08-04 692.70 692.70 692.70 692.70 0.0M
2022-08-03 697.60 698.60 697.60 698.60 0.0M
2022-08-02 688.60 690.00 688.60 690.00 0.0M
2022-08-01 685.00 685.00 685.00 685.00 0.0M
2022-07-29 699.00 703.00 694.00 694.00 0.0M
2022-07-28 652.00 652.00 652.00 652.00 0.0M
2022-07-27 668.40 669.80 668.40 669.80 0.0M
2022-07-26 666.10 666.10 666.10 666.10 0.0M
2022-07-25 674.80 674.80 674.80 674.80 0.0M
2022-07-22 666.00 666.00 666.00 666.00 0.0M
2022-07-21 675.10 675.10 675.10 675.10 0.0M
2022-07-20 674.60 677.50 674.60 677.50 0.0M
2022-07-19 662.30 662.30 659.60 659.60 0.0M
2022-07-18 680.00 680.00 674.20 674.20 0.0M
2022-07-15 672.30 672.30 672.30 672.30 0.0M
2022-07-14 663.30 663.30 663.30 663.30 0.0M
2022-07-13 650.70 650.70 650.70 650.70 0.0M
2022-07-12 649.20 649.90 649.20 649.90 0.0M
2022-07-11 642.80 642.80 642.80 642.80 0.0M
2022-07-08 648.40 648.40 648.40 648.40 0.0M
2022-07-07 648.70 648.70 648.70 648.70 0.0M
2022-07-06 627.10 627.10 627.10 627.10 0.0M
2022-07-05 605.30 605.30 605.30 605.30 0.0M
2022-07-04 606.80 606.80 606.80 606.80 0.0M
2022-07-01 596.70 596.70 596.70 596.70 0.0M
2022-06-30 603.70 603.70 603.70 603.70 0.0M
2022-06-29 600.40 600.40 600.40 600.40 0.0M
2022-06-28 607.20 607.20 607.20 607.20 0.0M
2022-06-27 604.20 608.20 604.20 608.20 0.0M
2022-06-24 598.50 598.50 598.50 598.50 0.0M
2022-06-23 575.20 575.20 575.20 575.20 0.0M
2022-06-22 561.20 561.20 561.20 561.20 0.0M
2022-06-21 565.20 565.20 565.20 565.20 0.0M
2022-06-20 557.50 557.50 557.50 557.50 0.0M
2022-06-17 557.40 557.40 557.40 557.40 0.0M
2022-06-16 570.90 570.90 570.90 570.90 0.0M
2022-06-15 570.70 570.70 570.70 570.70 0.0M
2022-06-14 575.10 575.50 574.00 575.50 0.0M
2022-06-13 569.70 569.70 569.70 569.70 0.0M
2022-06-10 582.70 582.70 582.70 582.70 0.0M
2022-06-09 584.40 584.40 584.40 584.40 0.0M
2022-06-08 591.20 591.20 590.30 590.30 0.0M
2022-06-07 592.00 592.00 592.00 592.00 0.0M
2022-06-06 590.50 590.50 590.50 590.50 0.0M
2022-06-03 589.50 589.50 589.50 589.50 0.0M
2022-06-02 584.90 585.10 584.90 585.10 0.0M
2022-06-01 596.10 596.10 596.10 596.10 0.0M
2022-05-31 602.00 602.00 602.00 602.00 0.0M
2022-05-30 604.00 604.00 604.00 604.00 0.0M
2022-05-27 591.00 591.00 591.00 591.00 0.0M
2022-05-26 574.80 574.80 574.80 574.80 0.0M
2022-05-25 567.80 567.80 567.80 567.80 0.0M
2022-05-24 537.20 545.10 537.20 545.10 0.0M
2022-05-23 544.60 544.60 544.60 544.60 0.0M
2022-05-20 570.50 570.50 549.80 549.80 0.0M
2022-05-19 569.80 569.80 569.80 569.80 0.0M
2022-05-18 613.60 613.60 594.90 594.90 0.0M
2022-05-17 611.40 611.40 611.40 611.40 0.0M
2022-05-16 606.50 610.80 606.50 610.80 0.0M
2022-05-13 601.00 612.40 601.00 612.30 0.0M
2022-05-12 575.50 575.50 575.50 575.50 0.0M
2022-05-11 581.20 581.20 581.20 581.20 0.0M
2022-05-10 580.90 595.90 580.90 595.90 0.0M
2022-05-09 573.20 573.20 573.20 573.20 0.0M
2022-05-06 572.70 572.70 572.70 572.70 0.0M
2022-05-05 591.20 591.20 591.20 591.20 0.0M
2022-05-04 573.60 573.60 573.60 573.60 0.0M
2022-05-03 580.90 580.90 580.90 580.90 0.0M
2022-05-02 578.50 578.50 578.50 578.50 0.0M
2022-04-29 587.90 587.90 587.90 587.90 0.0M
2022-04-28 642.20 642.20 604.80 604.80 0.0M
2022-04-27 676.80 676.80 676.80 676.80 0.0M
2022-04-26 664.30 671.10 664.30 671.10 0.0M
2022-04-25 655.00 655.00 655.00 655.00 0.0M
2022-04-22 668.90 674.20 661.90 661.90 0.0M
2022-04-21 685.90 688.90 682.80 682.80 0.0M
2022-04-20 667.00 683.30 667.00 683.30 0.0M
2022-04-19 669.70 669.70 668.60 668.60 0.0M
2022-04-14 663.80 663.80 663.80 663.80 0.0M
2022-04-13 665.10 665.10 665.10 665.10 0.0M
2022-04-12 662.50 676.00 662.50 676.00 0.0M
2022-04-11 673.00 673.00 667.60 667.60 0.0M
2022-04-08 668.50 668.50 668.50 668.50 0.0M
2022-04-07 640.00 640.00 640.00 640.00 0.0M
2022-04-06 633.90 633.90 633.90 633.90 0.0M
2022-04-05 624.60 624.60 624.60 624.60 0.0M
2022-04-04 604.40 605.50 604.40 605.50 0.0M
2022-04-01 620.00 620.00 620.00 620.00 0.0M
2022-03-31 623.00 623.00 623.00 623.00 0.0M
2022-03-30 630.80 630.80 630.80 630.80 0.0M
2022-03-29 624.20 624.20 624.20 624.20 0.0M
2022-03-28 638.80 638.80 625.20 625.20 0.0M
2022-03-25 635.20 637.20 635.20 637.20 0.0M
2022-03-24 627.60 632.00 627.60 632.00 0.0M
2022-03-23 622.80 624.00 622.80 624.00 0.0M
2022-03-22 622.60 622.60 622.60 622.60 0.0M
2022-03-21 623.20 623.20 623.20 623.20 0.0M
2022-03-18 630.20 630.20 612.80 612.80 0.0M
2022-03-17 633.40 633.40 633.40 633.40 0.0M
2022-03-16 637.40 637.40 626.00 626.00 0.0M
2022-03-15 611.80 611.80 611.80 611.80 0.0M
2022-03-14 623.60 623.60 623.60 623.60 0.0M
2022-03-11 618.80 618.80 618.80 618.80 0.0M
2022-03-10 607.60 607.60 607.60 607.60 0.0M
2022-03-09 603.20 603.20 603.20 603.20 0.0M
2022-03-08 601.00 601.00 601.00 601.00 0.0M
2022-03-07 609.00 609.00 609.00 609.00 0.0M
2022-03-04 617.00 617.00 617.00 617.00 0.0M
2022-03-03 609.20 609.80 605.00 609.80 0.0M
2022-03-02 588.60 588.60 588.60 588.60 0.0M
2022-03-01 581.20 581.20 575.80 575.80 0.0M
2022-02-28 578.40 578.40 577.00 577.00 0.0M
2022-02-25 564.20 567.60 564.20 567.60 0.0M
2022-02-24 536.20 548.00 530.00 548.00 0.0M
2022-02-23 576.80 576.80 576.80 576.80 0.0M
2022-02-22 585.20 585.20 585.20 585.20 0.0M
2022-02-21 599.80 599.80 599.80 599.80 0.0M
2022-02-18 595.60 597.40 595.60 597.40 0.0M
2022-02-17 594.60 594.60 594.60 594.60 0.0M
2022-02-16 592.40 592.40 592.40 592.40 0.0M
2022-02-15 582.80 582.80 582.80 582.80 0.0M
2022-02-14 588.60 588.60 585.80 587.20 0.0M
2022-02-11 575.00 575.00 575.00 575.00 0.0M
2022-02-10 578.20 584.40 578.20 578.80 0.0M
2022-02-09 558.20 561.40 558.20 561.40 0.0M
2022-02-08 555.60 555.60 555.60 555.60 0.0M
2022-02-07 566.40 567.00 559.00 559.00 0.0M
2022-02-04 583.00 583.00 583.00 583.00 0.0M
2022-02-03 580.00 590.60 580.00 590.60 0.0M
2022-02-02 584.00 584.00 584.00 584.00 0.0M
2022-02-01 579.00 579.00 579.00 579.00 0.0M
2022-01-31 576.00 578.00 575.00 575.00 0.0M
2022-01-28 575.00 575.00 575.00 575.00 0.0M
2022-01-27 557.20 567.00 557.20 567.00 0.0M
2022-01-26 570.40 580.00 570.40 580.00 0.0M
2022-01-25 570.00 578.60 570.00 578.60 0.0M
2022-01-24 563.00 563.00 563.00 563.00 0.0M
2022-01-21 566.00 566.00 566.00 566.00 0.0M
2022-01-20 583.20 583.20 583.20 583.20 0.0M
2022-01-19 583.00 589.40 583.00 589.40 0.0M
2022-01-18 602.00 602.00 588.40 588.40 0.0M
2022-01-17 593.60 600.00 593.60 600.00 0.0M
2022-01-14 606.00 606.00 591.80 591.80 0.0M
2022-01-13 595.20 595.20 595.20 595.20 0.0M
2022-01-12 599.80 599.80 599.80 599.80 0.0M
2022-01-11 594.20 594.20 594.20 594.20 0.0M
2022-01-10 601.60 601.60 601.60 601.60 0.0M
2022-01-07 619.40 619.40 619.40 619.40 0.0M
2022-01-06 603.00 603.00 603.00 603.00 0.0M
2022-01-05 616.80 616.80 616.80 616.80 0.0M
2022-01-04 615.80 615.80 615.80 615.80 0.0M
2022-01-03 620.80 632.00 620.80 632.00 0.0M