Singapore markets close in 18 minutes
Straits Times Index
3,336.51 +3.71 (+0.11%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,200.09 +35.97 (+0.44%) Bitcoin USD
62,883.79 +1,485.00 (+2.42%) CMC Crypto 200
1,309.16 +7.08 (+0.54%)
O'Reilly Automotive, Inc. (ORLY.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | - |
| 28 Jun 2024 | 988.80 | 991.20 | 988.80 | 991.20 | 991.20 | - |
| 27 Jun 2024 | 980.80 | 980.80 | 980.80 | 980.80 | 980.80 | - |
| 26 Jun 2024 | 990.80 | 990.80 | 979.80 | 979.80 | 979.80 | - |
| 25 Jun 2024 | 1,011.00 | 1,011.00 | 992.60 | 992.60 | 992.60 | - |
| 24 Jun 2024 | 1,013.50 | 1,013.50 | 1,008.50 | 1,008.50 | 1,008.50 | - |
| 21 Jun 2024 | 1,016.50 | 1,016.50 | 1,011.50 | 1,011.50 | 1,011.50 | - |
| 20 Jun 2024 | 986.00 | 1,005.00 | 986.00 | 1,005.00 | 1,005.00 | - |
| 19 Jun 2024 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | - |
| 18 Jun 2024 | 976.00 | 983.40 | 976.00 | 983.40 | 983.40 | - |
| 17 Jun 2024 | 943.40 | 965.20 | 943.40 | 965.20 | 965.20 | - |
| 14 Jun 2024 | 927.60 | 935.40 | 927.60 | 935.40 | 935.40 | - |
| 13 Jun 2024 | 931.60 | 931.60 | 927.40 | 927.40 | 927.40 | - |
| 12 Jun 2024 | 932.60 | 932.60 | 931.60 | 931.60 | 931.60 | - |
| 11 Jun 2024 | 904.80 | 924.80 | 904.80 | 924.80 | 924.80 | - |
| 10 Jun 2024 | 908.20 | 908.20 | 904.60 | 904.60 | 904.60 | - |
| 07 Jun 2024 | 903.20 | 909.60 | 903.20 | 909.60 | 909.60 | - |
| 06 Jun 2024 | 899.20 | 906.80 | 893.40 | 906.80 | 906.80 | 10 |
| 05 Jun 2024 | 893.80 | 896.60 | 893.80 | 896.60 | 896.60 | - |
| 04 Jun 2024 | 876.40 | 887.60 | 876.40 | 887.60 | 887.60 | - |
| 03 Jun 2024 | 888.20 | 888.20 | 880.40 | 880.40 | 880.40 | - |
| 31 May 2024 | 891.60 | 891.60 | 888.60 | 888.60 | 888.60 | - |
| 30 May 2024 | 881.20 | 895.20 | 881.20 | 895.20 | 895.20 | - |
| 29 May 2024 | 879.40 | 884.40 | 876.60 | 884.40 | 884.40 | 10 |
| 28 May 2024 | 908.80 | 908.80 | 891.40 | 891.40 | 891.40 | - |
| 27 May 2024 | 909.00 | 909.60 | 909.00 | 909.60 | 909.60 | - |
| 24 May 2024 | 902.40 | 910.80 | 902.40 | 910.80 | 910.80 | - |
| 23 May 2024 | 916.80 | 916.80 | 912.60 | 912.60 | 912.60 | - |
| 22 May 2024 | 917.60 | 917.60 | 917.40 | 917.40 | 917.40 | - |
| 21 May 2024 | 919.80 | 919.80 | 919.00 | 919.00 | 919.00 | - |
| 20 May 2024 | 930.40 | 930.40 | 930.40 | 930.40 | 930.40 | - |
| 17 May 2024 | 927.00 | 927.00 | 926.00 | 926.00 | 926.00 | - |
| 16 May 2024 | 930.00 | 930.00 | 926.20 | 926.20 | 926.20 | - |
| 15 May 2024 | 930.20 | 930.20 | 930.20 | 930.20 | 930.20 | - |
| 14 May 2024 | 939.60 | 939.60 | 919.00 | 919.60 | 919.60 | 5 |
| 13 May 2024 | 947.20 | 947.20 | 940.40 | 940.40 | 940.40 | - |
| 10 May 2024 | 957.80 | 957.80 | 952.40 | 952.40 | 952.40 | - |
| 09 May 2024 | 951.20 | 956.20 | 951.20 | 956.20 | 956.20 | - |
| 08 May 2024 | 951.00 | 952.20 | 951.00 | 952.20 | 952.20 | - |
| 07 May 2024 | 944.80 | 946.00 | 944.80 | 946.00 | 946.00 | - |
| 06 May 2024 | 942.40 | 942.40 | 942.20 | 942.20 | 942.20 | - |
| 03 May 2024 | 951.80 | 951.80 | 938.60 | 938.60 | 938.60 | - |
| 02 May 2024 | 940.60 | 940.60 | 938.60 | 938.60 | 938.60 | - |
| 30 Apr 2024 | 969.40 | 969.40 | 953.40 | 953.40 | 953.40 | - |
| 29 Apr 2024 | 976.80 | 976.80 | 963.60 | 963.60 | 963.60 | - |
| 26 Apr 2024 | 980.20 | 980.20 | 977.00 | 977.00 | 977.00 | - |
| 25 Apr 2024 | 967.80 | 967.80 | 967.80 | 967.80 | 967.80 | - |
| 24 Apr 2024 | 1,025.50 | 1,025.50 | 1,018.00 | 1,018.00 | 1,018.00 | - |
| 23 Apr 2024 | 1,026.00 | 1,026.00 | 1,019.50 | 1,019.50 | 1,019.50 | - |
| 22 Apr 2024 | 1,029.50 | 1,029.50 | 1,018.00 | 1,018.00 | 1,018.00 | - |
| 19 Apr 2024 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | - |
| 18 Apr 2024 | 1,029.00 | 1,039.50 | 1,029.00 | 1,039.50 | 1,039.50 | - |
| 17 Apr 2024 | 1,026.00 | 1,030.50 | 1,026.00 | 1,030.50 | 1,030.50 | - |
| 16 Apr 2024 | 1,006.50 | 1,023.50 | 1,006.50 | 1,023.50 | 1,023.50 | - |
| 15 Apr 2024 | 1,015.50 | 1,017.50 | 1,015.50 | 1,017.50 | 1,017.50 | - |
| 12 Apr 2024 | 1,014.50 | 1,014.50 | 1,014.00 | 1,014.00 | 1,014.00 | - |
| 11 Apr 2024 | 1,019.00 | 1,019.00 | 1,008.00 | 1,008.00 | 1,008.00 | - |
| 10 Apr 2024 | 1,010.50 | 1,016.50 | 1,010.50 | 1,016.50 | 1,016.50 | - |
| 09 Apr 2024 | 1,021.50 | 1,021.50 | 1,014.00 | 1,014.00 | 1,014.00 | - |
| 08 Apr 2024 | 1,030.50 | 1,030.50 | 1,022.50 | 1,022.50 | 1,022.50 | - |
| 05 Apr 2024 | 1,017.50 | 1,032.50 | 1,017.50 | 1,032.50 | 1,032.50 | - |
| 04 Apr 2024 | 1,047.00 | 1,047.00 | 1,023.50 | 1,023.50 | 1,023.50 | - |
| 03 Apr 2024 | 1,057.00 | 1,059.00 | 1,057.00 | 1,059.00 | 1,059.00 | - |
| 02 Apr 2024 | 1,054.50 | 1,059.00 | 1,054.50 | 1,059.00 | 1,059.00 | - |
| 28 Mar 2024 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - |
| 27 Mar 2024 | 1,054.50 | 1,054.50 | 1,043.50 | 1,043.50 | 1,043.50 | - |
| 26 Mar 2024 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | - |
| 25 Mar 2024 | 1,079.00 | 1,079.00 | 1,058.50 | 1,058.50 | 1,058.50 | - |
| 22 Mar 2024 | 1,073.50 | 1,073.50 | 1,073.50 | 1,073.50 | 1,073.50 | - |
| 21 Mar 2024 | 1,066.00 | 1,070.50 | 1,066.00 | 1,070.50 | 1,070.50 | - |
| 20 Mar 2024 | 1,044.00 | 1,049.00 | 1,044.00 | 1,049.00 | 1,049.00 | - |
| 19 Mar 2024 | 1,025.00 | 1,041.00 | 1,025.00 | 1,041.00 | 1,041.00 | - |
| 18 Mar 2024 | 1,025.00 | 1,033.00 | 1,025.00 | 1,033.00 | 1,033.00 | - |
| 15 Mar 2024 | 1,004.00 | 1,023.00 | 1,004.00 | 1,023.00 | 1,023.00 | - |
| 14 Mar 2024 | 1,011.00 | 1,019.50 | 1,011.00 | 1,019.50 | 1,019.50 | - |
| 13 Mar 2024 | 1,010.50 | 1,010.50 | 1,005.00 | 1,005.00 | 1,005.00 | - |
| 12 Mar 2024 | 999.60 | 1,003.00 | 999.60 | 1,003.00 | 1,003.00 | - |
| 11 Mar 2024 | 989.40 | 989.40 | 985.60 | 985.60 | 985.60 | - |
| 08 Mar 2024 | 996.20 | 999.20 | 996.20 | 999.20 | 999.20 | - |
| 07 Mar 2024 | 992.80 | 997.20 | 992.80 | 997.20 | 997.20 | - |
| 06 Mar 2024 | 995.20 | 995.20 | 993.80 | 993.80 | 993.80 | - |
| 05 Mar 2024 | 990.00 | 994.40 | 990.00 | 994.40 | 994.40 | - |
| 04 Mar 2024 | 1,002.50 | 1,002.50 | 993.80 | 993.80 | 993.80 | - |
| 01 Mar 2024 | 1,007.00 | 1,007.00 | 1,001.00 | 1,001.00 | 1,001.00 | - |
| 29 Feb 2024 | 1,009.00 | 1,009.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 28 Feb 2024 | 1,001.00 | 1,002.50 | 1,001.00 | 1,002.50 | 1,002.50 | - |
| 27 Feb 2024 | 978.60 | 986.60 | 978.60 | 986.60 | 986.60 | - |
| 26 Feb 2024 | 974.80 | 981.00 | 974.80 | 981.00 | 981.00 | - |
| 23 Feb 2024 | 973.40 | 980.40 | 959.00 | 980.40 | 980.40 | 14 |
| 22 Feb 2024 | 959.00 | 973.60 | 959.00 | 973.60 | 973.60 | - |
| 21 Feb 2024 | 956.20 | 967.60 | 956.20 | 967.60 | 967.60 | - |
| 20 Feb 2024 | 970.20 | 970.20 | 963.60 | 966.40 | 966.40 | 16 |
| 19 Feb 2024 | 976.20 | 976.20 | 973.40 | 973.40 | 973.40 | - |
| 16 Feb 2024 | 977.40 | 977.40 | 977.40 | 977.40 | 977.40 | - |
| 15 Feb 2024 | 979.60 | 979.60 | 975.80 | 975.80 | 975.80 | - |
| 14 Feb 2024 | 974.00 | 975.40 | 973.60 | 973.60 | 973.60 | 12 |
| 13 Feb 2024 | 952.60 | 970.40 | 947.20 | 970.40 | 970.40 | 12 |
| 12 Feb 2024 | 949.60 | 950.00 | 945.00 | 950.00 | 950.00 | 1 |
| 09 Feb 2024 | 948.00 | 958.80 | 948.00 | 958.80 | 958.80 | - |
| 08 Feb 2024 | 976.60 | 976.60 | 950.60 | 950.60 | 950.60 | 12 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.