O'Reilly Automotive, Inc. (BIT:1ORLY)
Italy · Delayed Price · Currency is EUR 88.70
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.41% | - |
| Sep 25, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | 1.34% | - |
| Sep 24, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | 2.16% | - |
| Sep 23, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -2.11% | - |
| Sep 22, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | -0.05% | - |
| Sep 19, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.94% | - |
| Sep 18, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 0.70% | - |
| Sep 17, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -1.82% | - |
| Sep 16, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | -0.86% | - |
| Sep 15, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | -1.24% | - |
| Sep 12, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | 0.53% | - |
| Sep 11, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 1.15% | - |
| Sep 10, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | 0.51% | - |
| Sep 9, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -0.16% | - |
| Sep 8, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | 1.63% | - |
| Sep 5, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -1.38% | - |
| Sep 4, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | 1.26% | - |
| Sep 3, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 0.14% | - |
| Sep 2, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -0.07% | - |
| Sep 1, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 0.36% | - |
| Aug 29, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -0.41% | - |
| Aug 28, 2025 | 89.80 | 89.82 | 88.54 | 88.70 | 88.70 | -0.52% | 100 |
| Aug 27, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | 0.97% | - |
| Aug 26, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.91% | - |
| Aug 25, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.09% | - |
| Aug 22, 2025 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | -1.75% | - |
| Aug 21, 2025 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | 0.32% | - |
| Aug 20, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 1.35% | - |
| Aug 19, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | 0.74% | - |
| Aug 18, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | -0.84% | - |
| Aug 14, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0.14% | - |
| Aug 13, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | 0.34% | - |
| Aug 12, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | -1.58% | - |
| Aug 11, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | - | - |
| Aug 8, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | -0.14% | - |
| Aug 7, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | -0.20% | - |
| Aug 6, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | 1.27% | - |
| Aug 5, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | 0.69% | - |
| Aug 4, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 2.06% | - |
| Aug 1, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | -1.56% | - |
| Jul 31, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 0.76% | - |
| Jul 30, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -0.16% | - |
| Jul 29, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | 2.78% | - |
| Jul 28, 2025 | 83.70 | 83.70 | 83.70 | 84.08 | 84.08 | 0.69% | 10 |
| Jul 25, 2025 | 83.54 | 83.54 | 83.54 | 83.50 | 83.50 | -1.79% | 21 |
| Jul 24, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 5.35% | - |
| Jul 23, 2025 | 83.12 | 83.12 | 83.12 | 80.70 | 80.70 | 0.42% | 1 |
| Jul 22, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.10% | - |
| Jul 21, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.75% | - |
| Jul 18, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.13% | - |