Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

O'Reilly Automotive, Inc. (ORLY.VI)

1,222.50
+15.50
+(1.28%)
As of 3:30:17 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251,230.501,233.001,222.501,222.501,222.50-
Apr 29, 20251,204.001,210.501,197.501,207.001,207.00-
Apr 28, 20251,186.501,201.501,185.001,201.501,201.50-
Apr 25, 20251,189.001,196.001,176.001,176.001,176.00-
Apr 24, 20251,210.001,210.001,198.001,198.001,198.00-
Apr 23, 20251,238.501,242.001,227.501,227.501,227.50-
Apr 22, 20251,202.501,211.501,202.501,211.501,211.50-
Apr 17, 20251,204.501,218.001,204.501,218.001,218.00-
Apr 16, 20251,220.001,237.001,220.001,224.001,224.008
Apr 15, 20251,250.501,255.501,248.001,255.501,255.50-
Apr 14, 20251,227.001,239.501,227.001,239.501,239.50-
Apr 11, 20251,221.501,221.501,198.001,200.001,200.008
Apr 10, 20251,230.001,230.001,208.001,214.501,214.5017
Apr 9, 20251,185.001,194.001,170.501,194.001,194.00-
Apr 8, 20251,235.001,250.001,235.001,245.001,245.0029
Apr 7, 20251,205.001,242.001,163.001,224.001,224.00205
Apr 4, 20251,297.001,304.501,281.001,293.001,293.007
Apr 3, 20251,258.501,303.501,223.501,303.501,303.50-
Apr 2, 20251,326.001,326.001,319.501,322.501,322.50-
Apr 1, 20251,326.501,333.501,321.501,321.501,321.50-
Mar 31, 20251,298.001,325.001,297.001,325.001,325.00-
Mar 28, 20251,314.001,322.001,300.001,312.001,312.00-
Mar 27, 20251,284.501,320.001,283.001,320.001,320.00-
Mar 26, 20251,277.001,287.001,273.001,280.001,280.00-
Mar 25, 20251,260.501,271.001,260.501,262.001,262.00-
Mar 24, 20251,244.001,261.001,243.001,261.001,261.00-
Mar 21, 20251,236.501,236.501,232.001,236.501,236.50-
Mar 20, 20251,233.001,247.501,232.501,238.001,238.00-
Mar 19, 20251,227.501,233.501,227.501,233.501,233.50-
Mar 18, 20251,231.501,234.001,220.001,220.001,220.00-
Mar 17, 20251,210.001,235.501,210.001,223.501,223.50-
Mar 14, 20251,202.001,211.501,193.501,211.501,211.50-
Mar 13, 20251,207.001,207.001,192.001,192.001,192.00-
Mar 12, 20251,217.501,220.501,199.501,199.501,199.50-
Mar 11, 20251,238.501,239.501,207.501,207.501,207.50-
Mar 10, 20251,212.501,238.001,206.501,237.501,237.50-
Mar 7, 20251,230.001,230.001,198.001,198.001,198.00-
Mar 6, 20251,237.501,245.001,230.501,245.001,245.00-
Mar 5, 20251,277.001,277.001,246.001,246.001,246.00-
Mar 4, 20251,312.501,312.501,299.001,307.001,307.00-
Mar 3, 20251,322.001,322.001,303.501,303.501,303.50-
Feb 28, 20251,304.001,311.501,304.001,306.001,306.00-
Feb 27, 20251,272.501,296.501,271.501,296.501,296.50-
Feb 26, 20251,286.501,286.501,278.001,278.001,278.00-
Feb 25, 20251,257.501,268.501,253.001,268.501,268.50-
Feb 24, 20251,259.501,259.501,251.501,254.001,254.00-
Feb 21, 20251,249.501,255.001,247.001,247.001,247.00-
Feb 20, 20251,242.001,245.501,236.501,245.501,245.50-
Feb 19, 20251,242.001,249.001,241.001,249.001,249.00-
Feb 18, 20251,262.501,264.501,232.001,232.001,232.00-
Feb 17, 20251,258.001,260.001,257.001,258.001,258.00-
Feb 14, 20251,278.501,278.501,260.001,260.001,260.00-
Feb 13, 20251,271.501,279.001,271.001,278.501,278.50-
Feb 12, 20251,276.501,276.501,272.501,276.501,276.50-
Feb 11, 20251,268.501,273.001,261.501,261.501,261.50-
Feb 10, 20251,278.501,282.501,269.501,279.501,279.50-
Feb 7, 20251,281.001,287.001,281.001,283.501,283.50-
Feb 6, 20251,305.001,305.001,279.501,294.501,294.50-
Feb 5, 20251,280.501,290.501,278.001,287.001,287.00-
Feb 4, 20251,274.001,278.501,258.001,278.501,278.50-
Feb 3, 20251,249.501,274.501,249.001,274.501,274.50-
Jan 31, 20251,261.001,271.501,256.001,256.001,256.00-
Jan 30, 20251,239.501,257.001,239.501,257.001,257.00-
Jan 29, 20251,227.501,232.501,227.501,232.501,232.50-
Jan 28, 20251,227.501,233.001,221.001,233.001,233.00-
Jan 27, 20251,188.501,219.501,184.501,219.501,219.50-
Jan 24, 20251,205.501,205.501,191.501,191.501,191.50-
Jan 23, 20251,193.501,206.001,192.001,206.001,206.00-
Jan 22, 20251,192.501,198.501,189.501,198.501,198.50-
Jan 21, 20251,191.501,196.001,180.501,196.001,196.00-
Jan 20, 20251,181.001,181.001,174.501,174.501,174.50-
Jan 17, 20251,172.501,184.501,169.001,183.501,183.50-
Jan 16, 20251,172.001,173.501,167.501,167.501,167.50-
Jan 15, 20251,172.001,173.501,169.501,173.001,173.00-
Jan 14, 20251,182.001,189.001,178.501,178.501,178.50-
Jan 13, 20251,171.001,186.001,171.001,186.001,186.00-
Jan 10, 20251,167.001,171.501,165.001,171.501,171.50-
Jan 9, 20251,169.001,170.501,166.501,166.501,166.50-
Jan 8, 20251,162.501,170.501,162.501,170.501,170.50-
Jan 7, 20251,162.001,170.501,162.001,166.001,166.00-
Jan 6, 20251,166.501,174.001,154.501,174.001,174.00-
Jan 3, 20251,169.501,169.501,154.001,163.001,163.00-
Jan 2, 20251,147.501,161.001,146.501,161.001,161.00-
Dec 30, 20241,146.501,146.501,139.501,139.501,139.50-
Dec 27, 20241,156.501,157.501,149.501,151.001,151.00-
Dec 23, 20241,173.001,178.001,151.501,151.501,151.50-
Dec 20, 20241,168.001,170.001,160.001,170.001,170.00-
Dec 19, 20241,182.001,182.001,176.501,177.501,177.50-
Dec 18, 20241,189.501,192.001,186.501,192.001,192.00-
Dec 17, 20241,205.001,210.501,202.001,202.001,202.001
Dec 16, 20241,210.501,215.501,209.001,215.501,215.50-
Dec 13, 20241,217.501,219.501,207.501,219.501,219.50-
Dec 12, 20241,205.001,215.001,205.001,208.501,208.50-
Dec 11, 20241,206.001,207.001,205.001,207.001,207.00-
Dec 10, 20241,190.001,192.501,189.001,189.001,189.00-
Dec 9, 20241,191.001,192.501,178.501,178.501,178.50-
Dec 6, 20241,166.501,181.001,165.001,181.001,181.00-
Dec 5, 20241,180.501,186.501,163.501,163.501,163.50-
Dec 4, 20241,189.001,192.501,185.001,185.001,185.00-
Dec 3, 20241,187.001,187.501,180.501,180.501,180.50-
Dec 2, 20241,183.501,192.501,182.001,192.501,192.50-
Nov 29, 20241,180.001,182.001,179.501,179.501,179.50-
Nov 28, 20241,182.001,182.001,181.001,181.001,181.00-
Nov 27, 20241,186.501,186.501,175.001,175.001,175.00-
Nov 26, 20241,182.501,198.501,179.501,180.001,180.00-
Nov 25, 20241,179.501,183.001,173.501,183.001,183.00-
Nov 22, 20241,151.001,177.501,151.001,177.501,177.50-
Nov 21, 20241,129.001,149.001,129.001,149.001,149.00-
Nov 20, 20241,138.001,139.501,129.001,129.001,129.00-
Nov 19, 20241,151.001,151.001,138.001,138.001,138.00-
Nov 18, 20241,148.501,154.001,142.501,154.001,154.00-
Nov 15, 20241,160.001,163.001,153.001,163.001,163.00-
Nov 14, 20241,174.001,183.001,164.501,164.501,164.50-
Nov 13, 20241,163.501,178.501,159.001,178.501,178.50-
Nov 12, 20241,155.001,164.501,155.001,164.501,164.50-
Nov 11, 20241,141.001,155.001,141.001,155.001,155.00-
Nov 8, 20241,130.001,143.501,126.501,143.501,143.50-
Nov 7, 20241,146.001,146.001,129.001,129.001,129.00-
Nov 6, 20241,099.501,114.501,099.501,114.501,114.50-
Nov 5, 20241,064.501,064.501,059.501,059.501,059.50-
Nov 4, 20241,051.501,061.001,051.501,061.001,061.00-
Nov 1, 20241,062.001,071.501,062.001,071.501,071.50-
Oct 31, 20241,065.501,065.501,061.001,065.501,065.50-
Oct 30, 20241,086.001,086.001,079.501,079.501,079.50-
Oct 29, 20241,107.501,107.501,096.501,096.501,096.50-
Oct 28, 20241,111.501,112.001,103.001,103.001,103.00-
Oct 25, 20241,109.001,113.501,109.001,112.501,112.50-
Oct 24, 20241,093.001,114.001,089.001,114.001,114.00-
Oct 23, 20241,116.001,116.001,113.001,115.501,115.50-
Oct 22, 20241,125.001,128.001,109.001,113.501,113.5010
Oct 21, 20241,118.501,125.001,116.501,119.001,119.00-
Oct 18, 20241,110.501,117.501,109.501,117.501,117.50-
Oct 17, 20241,106.501,110.501,105.001,110.501,110.50-
Oct 16, 20241,093.501,103.001,089.001,103.001,103.00-
Oct 15, 20241,105.501,106.001,104.001,106.001,106.00-
Oct 14, 20241,088.501,094.501,085.001,094.501,094.50-
Oct 11, 20241,070.501,083.501,069.501,083.501,083.50-
Oct 10, 20241,081.501,081.501,072.501,072.501,072.50-
Oct 9, 20241,064.501,078.501,063.501,078.501,078.50-
Oct 8, 20241,047.501,056.501,047.501,056.501,056.50-
Oct 7, 20241,052.001,058.001,047.001,058.001,058.00-
Oct 4, 20241,043.001,050.501,043.001,043.501,043.50-
Oct 3, 20241,048.001,048.001,042.001,042.001,042.00-
Oct 2, 20241,048.501,048.501,046.501,048.501,048.50-
Oct 1, 20241,033.501,042.001,033.501,041.501,041.50-
Sep 30, 20241,030.501,030.501,020.501,030.001,030.00-
Sep 27, 20241,040.501,041.001,031.001,031.001,031.00-
Sep 26, 20241,028.001,031.001,027.501,028.501,028.50-
Sep 25, 20241,007.501,020.501,007.501,020.501,020.50-
Sep 24, 20241,008.501,008.50987.201,006.001,006.0013
Sep 23, 2024994.001,005.00994.001,005.001,005.00-
Sep 20, 2024998.801,001.50995.60996.60996.60-
Sep 19, 20241,023.501,023.501,007.001,007.001,007.00-
Sep 18, 20241,015.501,018.001,014.001,018.001,018.00-
Sep 17, 20241,018.001,019.001,017.501,019.001,019.00-
Sep 16, 20241,013.001,016.001,013.001,013.501,013.50-
Sep 13, 20241,011.001,014.501,010.501,014.501,014.50-
Sep 12, 20241,012.501,012.501,008.001,008.001,008.00-
Sep 11, 20241,020.501,023.501,002.001,002.001,002.00-
Sep 10, 20241,017.001,020.501,017.001,020.501,020.50-
Sep 9, 20241,015.501,024.501,015.501,024.501,024.50-
Sep 6, 20241,022.001,027.501,009.001,009.001,009.00-
Sep 5, 20241,026.001,028.001,019.001,019.001,019.00-
Sep 4, 20241,026.001,030.501,018.001,018.001,018.00-
Sep 3, 20241,023.001,024.001,021.501,024.001,024.00-
Sep 2, 20241,020.501,022.501,020.001,022.501,022.50-
Aug 30, 20241,028.001,029.501,020.001,020.001,020.00-
Aug 29, 20241,024.501,034.501,024.501,034.501,034.50-
Aug 28, 20241,011.501,024.001,011.501,024.001,024.00-
Aug 27, 20241,004.501,008.001,003.001,005.001,005.00-
Aug 26, 20241,001.001,004.001,000.501,004.001,004.00-
Aug 23, 20241,015.501,025.501,003.501,003.501,003.50-
Aug 22, 20241,022.001,023.001,011.501,023.001,023.00-
Aug 21, 20241,015.001,019.001,014.501,019.001,019.00-
Aug 20, 20241,013.001,014.501,007.501,014.501,014.50-
Aug 19, 20241,014.001,015.001,010.001,010.001,010.00-
Aug 16, 20241,017.501,022.001,010.001,020.001,020.00-
Aug 15, 20241,028.501,036.501,021.001,021.001,021.00-
Aug 14, 20241,014.501,021.001,009.501,021.001,021.00-
Aug 13, 20241,028.001,028.501,020.001,021.501,021.50-
Aug 12, 20241,029.501,030.001,020.001,020.001,020.00-
Aug 9, 20241,030.001,030.001,020.001,026.501,026.50-
Aug 8, 20241,012.501,030.001,012.501,030.001,030.00-
Aug 7, 20241,023.001,034.001,014.001,034.001,034.00-
Aug 6, 20241,016.001,026.001,014.501,026.001,026.00-
Aug 5, 20241,021.501,023.001,011.501,023.001,023.0088
Aug 2, 20241,044.501,048.001,018.501,018.501,018.50-
Aug 1, 20241,042.501,050.501,042.501,048.501,048.50-
Jul 31, 20241,060.001,060.001,052.501,052.501,052.50-
Jul 30, 20241,034.001,041.001,032.501,041.001,041.00-
Jul 29, 20241,026.001,034.001,023.001,023.001,023.00-
Jul 26, 20241,012.001,023.001,007.501,023.001,023.00-
Jul 25, 2024925.601,010.00918.601,010.001,010.00-
Jul 24, 2024963.80971.80962.60971.80971.80-
Jul 23, 2024972.20975.00969.20969.20969.20-
Jul 22, 2024960.00969.60959.40969.60969.60-
Jul 19, 2024942.20955.40942.20955.40955.40-
Jul 18, 2024957.00957.00953.40953.40953.40-
Jul 17, 2024954.20959.20951.80958.60958.60-
Jul 16, 2024957.20960.00955.40959.20959.20-
Jul 15, 2024957.80958.20950.20958.20958.20-
Jul 12, 2024959.20959.60948.20959.60959.6011
Jul 11, 2024953.80953.80941.00952.40952.40-
Jul 10, 2024938.20945.20938.20945.20945.20-
Jul 9, 2024946.00946.00939.20939.20939.20-
Jul 8, 2024946.20949.60942.20944.40944.40-
Jul 5, 2024944.40944.40938.40938.40938.40-
Jul 4, 2024945.20945.20943.60943.60943.60-
Jul 3, 2024962.60962.60943.00943.00943.00-
Jul 2, 2024948.00959.20948.00959.20959.20-
Jul 1, 2024984.00984.00949.80949.80949.80-
Jun 28, 2024988.80991.20988.80991.20991.20-
Jun 27, 2024980.80980.80980.80980.80980.80-
Jun 26, 2024990.80990.80979.80979.80979.80-
Jun 25, 20241,011.001,011.00992.60992.60992.60-
Jun 24, 20241,013.501,013.501,008.501,008.501,008.50-
Jun 21, 20241,016.501,016.501,011.501,011.501,011.50-
Jun 20, 2024986.001,005.00986.001,005.001,005.00-
Jun 19, 2024983.00983.00983.00983.00983.00-
Jun 18, 2024976.00983.40976.00983.40983.40-
Jun 17, 2024943.40965.20943.40965.20965.20-
Jun 14, 2024927.60935.40927.60935.40935.40-
Jun 13, 2024931.60931.60927.40927.40927.40-
Jun 12, 2024932.60932.60931.60931.60931.60-
Jun 11, 2024904.80924.80904.80924.80924.80-
Jun 10, 2024908.20908.20904.60904.60904.60-
Jun 7, 2024903.20909.60903.20909.60909.60-
Jun 6, 2024899.20906.80893.40906.80906.8010
Jun 5, 2024893.80896.60893.80896.60896.60-
Jun 4, 2024876.40887.60876.40887.60887.60-
Jun 3, 2024888.20888.20880.40880.40880.40-
May 31, 2024891.60891.60888.60888.60888.60-
May 30, 2024881.20895.20881.20895.20895.20-
May 29, 2024879.40884.40876.60884.40884.4010
May 28, 2024908.80908.80891.40891.40891.40-
May 27, 2024909.00909.60909.00909.60909.60-
May 24, 2024902.40910.80902.40910.80910.80-
May 23, 2024916.80916.80912.60912.60912.60-
May 22, 2024917.60917.60917.40917.40917.40-
May 21, 2024919.80919.80919.00919.00919.00-
May 20, 2024930.40930.40930.40930.40930.40-
May 17, 2024927.00927.00926.00926.00926.00-
May 16, 2024930.00930.00926.20926.20926.20-
May 15, 2024930.20930.20930.20930.20930.20-
May 14, 2024939.60939.60919.00919.60919.605
May 13, 2024947.20947.20940.40940.40940.40-
May 10, 2024957.80957.80952.40952.40952.40-
May 9, 2024951.20956.20951.20956.20956.20-
May 8, 2024951.00952.20951.00952.20952.20-
May 7, 2024944.80946.00944.80946.00946.00-
May 6, 2024942.40942.40942.20942.20942.20-
May 3, 2024951.80951.80938.60938.60938.60-
May 2, 2024940.60940.60938.60938.60938.60-
Apr 30, 2024969.40969.40953.40953.40953.40-

Related Tickers

P4N.F Polytec Holding AG
2.7600
-1.78%
 
6KF.DU Auto Partner SA
4.4550
+0.45%
 
6382.T Trinity Industrial Corporation
1,061.00
-0.09%
 
BGT.BE Bridgestone Corp
36.73
-0.49%
 
6KF.MU Auto Partner SA
4.5650
0.00%
 
5108.F BRIDGESTONE CORPORATION
6,100.00
+5.54%
 
6592.T Mabuchi Motor Co., Ltd.
2,088.00
-4.46%
 
7GA.BE Gestamp Automocion
2.5740
-1.38%
 
PVL.PA Plastiques du Val de Loire
1.0950
-1.35%
 
ZIL2.F ElringKlinger AG
4.8500
+0.10%