O'Reilly Automotive, Inc. (BIT:1ORLY)
Italy · Delayed Price · Currency is EUR 78.22
0.00 (0.00%)
Last updated: Dec 30, 2025, 9:00 AM CET
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.66% | - |
| Dec 29, 2025 | 78.50 | 78.54 | 78.50 | 78.22 | 78.22 | 0.10% | 450 |
| Dec 23, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.54% | - |
| Dec 22, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.77% | - |
| Dec 19, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.18% | - |
| Dec 18, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -1.39% | - |
| Dec 17, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -0.30% | - |
| Dec 16, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -1.14% | - |
| Dec 15, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.15% | - |
| Dec 12, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -2.42% | - |
| Dec 11, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 0.27% | - |
| Dec 10, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 3.47% | - |
| Dec 9, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -4.03% | - |
| Dec 8, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | -2.10% | - |
| Dec 5, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -1.01% | - |
| Dec 4, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | -3.23% | - |
| Dec 3, 2025 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | 11.73% | - |
| Dec 2, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -4.95% | - |
| Dec 1, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | -0.29% | - |
| Nov 28, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -5.71% | - |
| Nov 27, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | -1.09% | - |
| Nov 26, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | 2.75% | - |
| Nov 25, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.95% | - |
| Nov 24, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -3.32% | - |
| Nov 21, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | 5.13% | - |
| Nov 20, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -0.12% | - |
| Nov 19, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 0.38% | - |
| Nov 18, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -0.24% | - |
| Nov 17, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.82% | - |
| Nov 14, 2025 | 84.34 | 84.34 | 84.34 | 85.60 | 85.60 | 0.12% | 40 |
| Nov 13, 2025 | 85.70 | 85.72 | 85.70 | 85.50 | 85.50 | 1.59% | 4 |
| Nov 12, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -1.48% | - |
| Nov 11, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 0.28% | - |
| Nov 10, 2025 | 83.92 | 83.92 | 83.92 | 85.18 | 85.18 | 2.68% | 20 |
| Nov 7, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 1.59% | - |
| Nov 6, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.69% | - |
| Nov 5, 2025 | 82.84 | 82.84 | 82.84 | 81.10 | 81.10 | 0.77% | 13 |
| Nov 4, 2025 | 80.80 | 80.80 | 80.80 | 80.48 | 80.48 | 1.80% | 7 |
| Nov 3, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -4.42% | - |
| Oct 31, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 0.05% | - |
| Oct 30, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 1.42% | - |
| Oct 29, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -3.48% | - |
| Oct 28, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 3.00% | - |
| Oct 27, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.98% | - |
| Oct 24, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | -0.85% | - |
| Oct 23, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -2.22% | - |
| Oct 22, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 0.68% | - |
| Oct 21, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -0.19% | - |
| Oct 20, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | -0.88% | - |
| Oct 17, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | -1.16% | - |