Dorman

DORM
🏛️ usa →
151.53
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 152.47 155.01 152.47 155.01 3.0K
09:31 152.09 152.32 152.09 152.32 1.2K
09:33 152.26 152.26 152.26 152.26 0.5K
09:34 152.07 152.21 152.07 152.21 0.9K
09:35 152.07 152.07 152.07 152.07 0.4K
09:46 153.67 153.67 153.67 153.67 0.3K
09:52 153.79 153.79 153.79 153.79 0.2K
09:54 154.18 154.18 154.18 154.18 1.0K
09:57 152.80 152.80 152.80 152.80 1.6K
10:25 152.50 152.50 152.50 152.50 2.5K
10:45 152.89 152.89 152.89 152.89 2.3K
10:46 152.73 152.88 152.73 152.88 1.5K
10:50 152.81 152.81 152.81 152.81 0.1K
10:51 152.88 152.88 152.88 152.88 1.0K
10:58 152.78 152.78 152.78 152.78 0.6K
11:03 153.14 153.14 153.14 153.14 1.0K
11:16 153.58 153.58 153.58 153.58 1.1K
11:18 153.67 153.67 153.67 153.67 1.9K
11:36 154.30 154.30 154.30 154.30 2.4K
11:56 154.10 154.10 154.10 154.10 0.9K
12:12 153.76 153.76 153.76 153.76 1.1K
12:30 154.20 154.20 154.20 154.20 0.2K
12:33 154.11 154.11 154.11 154.10 0.8K
12:38 154.13 154.13 154.13 154.13 0.4K
12:49 154.00 154.00 153.88 153.95 0.9K
12:50 153.95 153.95 153.95 153.95 0.2K
12:51 153.80 153.80 153.76 153.76 0.6K
12:52 153.88 153.88 153.88 153.88 0.9K
12:59 153.87 153.88 153.65 153.65 0.6K
13:03 153.65 153.75 153.65 153.75 0.6K
13:05 153.86 153.86 153.86 153.85 0.1K
13:06 154.02 154.02 154.02 154.02 0.8K
13:09 154.08 154.08 154.08 154.07 0.3K
13:13 154.07 154.07 154.07 154.07 0.4K
13:20 154.10 154.10 154.10 154.10 0.8K
13:33 154.18 154.18 154.18 154.18 0.5K
13:34 154.15 154.15 154.15 154.15 0.9K
13:38 154.10 154.10 154.10 154.10 1.1K
13:50 154.04 154.04 154.04 154.04 0.7K
13:52 153.89 153.89 153.82 153.82 0.9K
13:53 153.86 153.86 153.86 153.86 0.2K
13:56 153.61 153.61 153.61 153.61 0.2K
13:57 153.78 153.78 153.78 153.78 0.3K
14:02 153.81 153.81 153.81 153.81 1.0K
14:12 153.95 153.95 153.95 153.95 0.5K
14:21 154.06 154.06 154.06 154.06 0.2K
14:23 154.36 154.36 154.36 154.36 1.3K
14:29 154.30 154.30 154.30 154.29 0.3K
14:30 154.48 154.48 154.48 154.48 0.2K
14:31 154.51 154.51 154.51 154.51 0.3K
14:41 154.59 154.59 154.59 154.59 0.5K
14:43 154.50 154.51 154.50 154.51 2.0K
14:56 154.61 154.61 154.61 154.61 0.3K
15:00 154.62 154.62 154.62 154.62 0.7K
15:01 154.60 154.60 154.60 154.60 1.9K
15:06 154.59 154.59 154.59 154.59 0.2K
15:10 154.55 154.56 154.55 154.56 5.0K
15:30 154.59 154.59 154.56 154.56 0.9K
15:34 154.58 154.58 154.58 154.57 0.5K
15:38 154.73 154.74 154.41 154.74 0.7K
15:39 154.74 154.74 154.74 154.74 1.1K
15:40 154.71 154.71 154.71 154.71 1.1K
15:42 155.07 155.07 155.07 155.07 0.8K
15:43 155.08 155.42 155.08 155.10 8.3K
15:46 155.01 155.01 155.00 155.01 1.0K
15:48 155.23 155.23 155.23 155.23 1.5K
15:49 155.58 155.79 155.50 155.79 1.0K
15:51 155.67 155.67 155.67 155.67 0.4K
15:52 155.31 155.39 155.14 155.14 3.1K
15:55 155.57 155.57 155.57 155.57 0.9K
15:56 155.44 155.44 155.44 155.44 1.2K
15:57 155.37 155.37 155.27 155.27 2.0K
15:58 155.31 155.44 155.31 155.44 1.9K
15:59 155.33 155.39 155.22 155.30 31.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 155.59 157.76 151.35 151.53 0.1M
2025-09-26 153.14 155.79 152.07 155.30 0.1M
2025-09-25 153.33 154.21 148.33 152.16 0.1M
2025-09-24 157.22 157.22 153.67 153.96 0.1M
2025-09-23 157.00 157.97 156.16 157.47 0.1M
2025-09-22 156.92 158.56 156.18 156.55 0.1M
2025-09-19 159.00 159.00 155.82 156.44 0.3M
2025-09-18 158.53 160.05 156.07 159.00 0.2M
2025-09-17 157.83 160.84 156.27 156.89 0.2M
2025-09-16 161.17 161.28 155.99 157.09 0.2M
2025-09-15 163.06 163.06 160.49 161.86 0.1M
2025-09-12 163.28 165.43 161.32 161.33 0.1M
2025-09-11 160.17 164.25 159.18 163.64 0.1M
2025-09-10 162.91 162.91 157.01 159.16 0.1M
2025-09-09 165.74 166.31 162.17 163.21 0.1M
2025-09-08 164.54 166.89 160.90 166.34 0.2M
2025-09-05 163.03 165.00 162.10 163.67 0.1M
2025-09-04 159.45 162.56 157.78 162.53 0.2M
2025-09-03 160.07 161.18 157.81 158.68 0.2M
2025-09-02 160.07 162.07 159.17 160.55 0.2M
2025-08-29 162.19 162.19 160.42 161.79 0.1M
2025-08-28 163.51 164.96 159.69 161.50 0.2M
2025-08-27 163.27 164.66 162.47 163.56 0.2M
2025-08-26 163.31 165.05 162.80 163.88 0.2M
2025-08-25 161.65 163.31 159.63 163.19 0.2M
2025-08-22 154.07 163.45 152.47 162.73 0.3M
2025-08-21 154.05 155.10 152.65 153.12 0.2M
2025-08-20 154.28 156.01 153.43 154.05 0.2M
2025-08-19 153.19 155.00 152.89 154.79 0.2M
2025-08-18 152.29 153.19 151.48 152.47 0.1M
2025-08-15 156.03 157.59 152.18 152.48 0.4M
2025-08-14 154.33 156.59 153.64 155.82 0.3M
2025-08-13 150.08 156.90 150.08 156.26 0.3M
2025-08-12 144.09 150.24 142.35 149.68 0.4M
2025-08-11 140.00 143.10 139.21 142.86 0.2M
2025-08-08 135.62 140.74 135.22 139.57 0.4M
2025-08-07 141.19 141.19 133.52 134.71 0.2M
2025-08-06 134.68 141.27 133.80 141.09 0.4M
2025-08-05 129.91 134.56 128.00 133.23 0.7M
2025-08-04 119.67 125.24 119.08 124.66 0.3M
2025-08-01 118.71 119.63 117.86 119.13 0.2M
2025-07-31 119.83 121.73 119.83 120.62 0.1M
2025-07-30 121.65 122.26 120.23 120.63 0.2M
2025-07-29 123.16 123.16 121.47 121.86 0.1M
2025-07-28 122.00 122.77 121.71 122.21 0.2M
2025-07-25 122.26 123.49 121.29 122.05 0.2M
2025-07-24 122.43 122.43 120.65 121.56 0.2M
2025-07-23 123.09 124.03 122.41 123.01 0.2M
2025-07-22 121.05 123.20 121.00 122.11 0.1M
2025-07-21 122.19 122.64 121.17 121.45 0.1M
2025-07-18 123.35 123.61 121.01 121.33 0.1M
2025-07-17 121.79 124.20 121.77 122.40 0.2M
2025-07-16 120.81 122.15 119.92 121.32 0.1M
2025-07-15 123.00 124.09 120.73 120.73 0.2M
2025-07-14 122.01 124.77 121.30 122.32 0.2M
2025-07-11 124.30 124.98 122.33 122.50 0.1M
2025-07-10 126.09 127.61 125.05 125.19 0.1M
2025-07-09 124.04 126.25 123.21 126.15 0.2M
2025-07-08 124.89 126.59 122.82 124.04 0.2M
2025-07-07 127.05 128.04 124.74 124.89 0.1M
2025-07-03 127.43 128.66 125.90 128.09 0.1M
2025-07-02 125.07 128.16 124.66 127.31 0.3M
2025-07-01 121.77 127.03 121.26 125.29 0.1M
2025-06-30 124.52 125.12 122.60 122.67 0.2M
2025-06-27 123.91 126.24 122.77 124.32 0.6M
2025-06-26 121.02 123.93 121.02 123.48 0.2M
2025-06-25 124.94 124.94 121.03 121.08 0.1M
2025-06-24 126.10 126.10 120.38 125.06 0.2M
2025-06-23 122.90 125.13 122.32 124.87 0.2M
2025-06-20 122.02 123.76 120.58 123.23 0.2M
2025-06-18 121.09 122.82 120.77 121.79 0.2M
2025-06-17 123.92 124.91 120.80 121.24 0.2M
2025-06-16 125.78 127.29 124.10 124.71 0.2M
2025-06-13 126.41 128.09 124.36 124.55 0.1M
2025-06-12 126.99 128.40 126.34 128.24 0.1M
2025-06-11 128.97 128.97 126.83 127.26 0.1M
2025-06-10 128.31 129.55 127.28 127.91 0.1M
2025-06-09 127.40 129.41 126.54 127.61 0.2M
2025-06-06 127.33 128.97 125.86 126.67 0.1M
2025-06-05 126.95 127.58 125.72 127.01 0.1M
2025-06-04 127.50 128.80 126.49 127.30 0.2M
2025-06-03 126.00 127.96 125.01 127.57 0.2M
2025-06-02 128.48 128.51 125.45 126.14 0.3M
2025-05-30 128.06 130.54 126.65 129.31 0.2M
2025-05-29 127.81 129.02 126.43 128.07 0.1M
2025-05-28 127.89 129.00 126.80 127.25 0.1M
2025-05-27 125.88 127.58 125.72 127.57 0.2M
2025-05-23 124.35 125.40 122.58 125.06 0.1M
2025-05-22 126.36 127.11 124.95 126.19 0.1M
2025-05-21 128.65 129.22 125.91 126.43 0.1M
2025-05-20 129.90 131.65 128.71 130.50 0.2M
2025-05-19 130.31 131.69 129.29 130.40 0.1M
2025-05-16 130.43 132.91 129.44 132.03 0.2M
2025-05-15 128.00 131.04 125.33 130.48 0.2M
2025-05-14 130.45 130.45 127.85 128.05 0.2M
2025-05-13 130.52 131.22 129.50 130.91 0.2M
2025-05-12 129.26 131.09 127.72 130.24 0.3M
2025-05-09 125.05 125.90 123.65 124.69 0.2M
2025-05-08 125.00 126.18 121.89 124.28 0.2M
2025-05-07 124.28 127.49 122.03 123.96 0.4M
2025-05-06 115.59 123.84 114.92 122.99 0.5M
2025-05-05 114.37 116.38 113.81 114.95 0.3M
2025-05-02 116.09 117.98 113.96 115.27 0.2M
2025-05-01 114.01 116.21 113.11 115.00 0.2M
2025-04-30 111.05 114.42 108.82 113.30 0.3M
2025-04-29 111.00 113.30 110.62 112.09 0.4M
2025-04-28 114.00 115.27 110.37 111.31 0.3M
2025-04-25 113.32 114.63 111.75 114.39 0.2M
2025-04-24 111.46 114.34 110.21 114.20 0.2M
2025-04-23 114.12 118.97 110.45 111.46 0.2M
2025-04-22 109.95 111.78 108.22 110.53 0.2M
2025-04-21 110.38 110.51 106.95 108.29 0.2M
2025-04-17 111.86 112.75 110.52 111.18 0.3M
2025-04-16 111.47 112.35 109.73 111.67 0.3M
2025-04-15 113.31 113.31 109.92 111.41 0.4M
2025-04-14 113.60 114.62 109.58 113.50 0.6M
2025-04-11 113.50 113.80 109.43 111.86 0.4M
2025-04-10 115.85 116.64 112.52 113.87 0.4M
2025-04-09 112.44 121.61 110.94 118.43 0.4M
2025-04-08 116.03 118.78 111.65 112.76 0.5M
2025-04-07 114.08 119.41 111.25 113.84 0.5M
2025-04-04 112.11 116.97 112.05 115.85 0.3M
2025-04-03 118.72 119.75 111.99 115.37 0.4M
2025-04-02 121.13 125.40 121.13 124.75 0.2M
2025-04-01 120.10 123.22 118.97 122.64 0.2M
2025-03-31 120.18 120.99 117.50 120.54 0.3M
2025-03-28 124.56 126.00 119.49 120.71 0.2M
2025-03-27 125.97 127.07 124.56 125.15 0.3M
2025-03-26 125.78 126.30 124.63 125.77 0.2M
2025-03-25 126.36 127.34 125.38 126.00 0.2M
2025-03-24 127.08 128.77 126.43 126.73 0.3M
2025-03-21 125.57 126.55 124.25 125.45 0.4M
2025-03-20 126.51 128.25 126.30 126.51 0.1M
2025-03-19 125.00 127.77 124.97 127.44 0.2M
2025-03-18 126.19 127.24 123.85 125.00 0.2M
2025-03-17 126.86 128.05 126.55 126.74 0.2M
2025-03-14 125.95 128.01 124.09 127.59 0.2M
2025-03-13 126.80 128.84 124.63 125.29 0.3M
2025-03-12 126.99 127.53 125.01 126.82 0.2M
2025-03-11 125.78 127.19 123.74 126.66 0.2M
2025-03-10 124.24 126.09 122.65 125.18 0.3M
2025-03-07 128.25 128.25 122.35 124.91 0.2M
2025-03-06 133.13 133.94 128.19 128.72 0.3M
2025-03-05 130.55 135.69 130.55 134.79 0.3M
2025-03-04 130.97 133.97 130.06 130.25 0.3M
2025-03-03 130.91 133.62 130.07 131.20 0.3M
2025-02-28 128.19 132.13 126.78 131.46 0.3M
2025-02-27 122.89 130.04 122.89 127.99 0.5M
2025-02-26 124.69 126.95 123.61 124.01 0.2M
2025-02-25 123.78 126.76 123.69 125.57 0.2M
2025-02-24 123.50 125.21 122.70 123.04 0.1M
2025-02-21 127.26 128.00 122.99 123.59 0.2M
2025-02-20 125.61 126.63 124.57 126.49 0.2M
2025-02-19 125.93 127.13 124.66 126.14 0.1M
2025-02-18 127.43 127.97 126.03 126.99 0.1M
2025-02-14 126.42 127.69 125.83 126.67 0.1M
2025-02-13 125.54 126.22 124.78 125.75 0.1M
2025-02-12 124.47 129.00 124.09 124.93 0.1M
2025-02-11 125.12 127.21 125.12 126.14 0.1M
2025-02-10 126.84 129.00 125.87 126.24 0.1M
2025-02-07 129.02 129.05 126.46 126.84 0.2M
2025-02-06 130.96 131.64 128.53 129.45 0.1M
2025-02-05 132.81 133.15 130.24 130.65 0.2M
2025-02-04 130.69 132.73 130.19 131.97 0.1M
2025-02-03 128.86 131.99 128.31 131.14 0.2M
2025-01-31 132.45 132.45 128.79 131.28 0.2M
2025-01-30 132.93 135.15 130.94 133.06 0.2M
2025-01-29 132.31 133.08 130.56 132.33 0.2M
2025-01-28 131.24 133.62 130.55 133.49 0.2M
2025-01-27 132.62 134.23 130.82 132.17 0.2M
2025-01-24 129.97 133.11 129.87 133.02 0.2M
2025-01-23 129.19 130.99 127.16 129.65 0.3M
2025-01-22 129.57 130.35 125.54 129.97 0.2M
2025-01-21 130.68 131.53 129.77 130.06 0.3M
2025-01-17 131.19 131.91 127.88 129.60 0.2M
2025-01-16 128.76 130.65 128.04 130.37 0.1M
2025-01-15 127.90 129.30 127.12 128.66 0.2M
2025-01-14 124.16 126.29 123.65 125.98 0.2M
2025-01-13 120.46 123.58 119.28 123.18 0.2M
2025-01-10 123.89 124.52 121.71 121.75 0.2M
2025-01-08 123.84 126.12 123.12 125.76 0.2M
2025-01-07 127.93 127.93 122.76 124.06 0.2M
2025-01-06 130.09 130.87 127.63 128.29 0.2M
2025-01-03 128.66 130.36 128.21 130.09 0.1M
2025-01-02 129.63 131.12 127.90 128.43 0.1M