O'Reilly Automotive, Inc. (BIT:1ORLY)
Italy · Delayed Price · Currency is EUR 75.10
-0.74 (-0.98%)
At close: Sep 25, 2026
BIT:1ORLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 1.57% | - |
| Sep 23, 2026 | 74.83 | 74.83 | 74.83 | 74.67 | 74.67 | -1.14% | 227 |
| Sep 22, 2026 | 75.45 | 75.45 | 75.45 | 75.53 | 75.53 | 3.99% | 199 |
| Sep 21, 2026 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | -1.51% | - |
| Sep 18, 2026 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | -0.14% | - |
| Sep 17, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 0.01% | - |
| Sep 16, 2026 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | -0.62% | - |
| Sep 15, 2026 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -1.20% | - |
| Sep 14, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 1.24% | - |
| Sep 11, 2026 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | 0.64% | - |
| Sep 10, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.94% | - |
| Sep 9, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -1.12% | - |
| Sep 8, 2026 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 0.98% | - |
| Sep 7, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -2.88% | - |
| Sep 4, 2026 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | 0.24% | - |
| Sep 3, 2026 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -0.11% | - |
| Sep 2, 2026 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -0.54% | - |
| Sep 1, 2026 | 77.43 | 77.67 | 77.43 | 75.70 | 75.70 | -1.46% | 82 |
| Aug 31, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 1.28% | - |
| Aug 28, 2026 | 75.83 | 75.83 | 75.83 | 75.85 | 75.85 | 0.37% | 102 |
| Aug 27, 2026 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | -2.70% | - |
| Aug 26, 2026 | 77.50 | 77.50 | 77.50 | 77.67 | 77.67 | 0.34% | 123 |
| Aug 25, 2026 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | -0.06% | - |
| Aug 24, 2026 | 75.85 | 75.85 | 75.85 | 77.46 | 77.46 | 1.40% | 20 |
| Aug 21, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -0.57% | - |
| Aug 20, 2026 | 75.00 | 75.05 | 75.00 | 76.83 | 76.83 | -2.07% | 394 |
| Aug 19, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -1.11% | - |
| Aug 18, 2026 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 1.39% | - |
| Aug 17, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -1.02% | - |
| Aug 14, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -1.03% | - |
| Aug 13, 2026 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | 0.06% | - |
| Aug 12, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -1.19% | - |
| Aug 11, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.79% | - |
| Aug 10, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -0.15% | - |
| Aug 7, 2026 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.53% | - |
| Aug 6, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.50% | - |
| Aug 5, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 2.31% | - |
| Aug 4, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.45% | - |
| Aug 3, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 1.44% | - |
| Jul 31, 2026 | 76.29 | 77.49 | 76.29 | 77.03 | 77.03 | -0.05% | 90 |
| Jul 30, 2026 | 76.60 | 76.60 | 75.76 | 77.07 | 77.07 | -3.65% | 275 |
| Jul 29, 2026 | 80.98 | 80.98 | 78.87 | 79.99 | 79.99 | -1.77% | 56 |
| Jul 28, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | 2.40% | - |
| Jul 27, 2026 | 76.79 | 76.79 | 76.79 | 79.52 | 79.52 | 4.03% | 76 |
| Jul 24, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 1.29% | - |
| Jul 23, 2026 | 75.73 | 75.73 | 75.73 | 75.47 | 75.47 | -1.10% | 250 |
| Jul 22, 2026 | 78.09 | 78.09 | 78.09 | 76.31 | 76.31 | -1.00% | 20 |
| Jul 21, 2026 | 75.83 | 76.88 | 75.83 | 77.08 | 77.08 | 3.42% | 523 |
| Jul 20, 2026 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | -1.69% | - |
| Jul 17, 2026 | 75.04 | 76.04 | 75.04 | 75.81 | 75.81 | 1.12% | 1,248 |