O'Reilly Automotive, Inc. (BIT:1ORLY)
Italy · Delayed Price · Currency is EUR 81.94
0.00 (0.00%)
At close: Apr 15, 2026
BIT:1ORLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 0.32% | - |
| Apr 15, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -0.69% | - |
| Apr 14, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 0.48% | - |
| Apr 13, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.29% | - |
| Apr 10, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -1.40% | - |
| Apr 9, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 1.31% | - |
| Apr 8, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - | - |
| Apr 7, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.63% | - |
| Apr 2, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.45% | - |
| Apr 1, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -2.42% | - |
| Mar 31, 2026 | 80.42 | 80.42 | 80.42 | 81.94 | 81.94 | 1.92% | 32 |
| Mar 30, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.47% | - |
| Mar 27, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 0.40% | - |
| Mar 26, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 2.44% | - |
| Mar 25, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.70% | - |
| Mar 24, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.73% | - |
| Mar 23, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 1.99% | - |
| Mar 20, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | -0.68% | - |
| Mar 19, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.81% | - |
| Mar 18, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -4.34% | - |
| Mar 17, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 1.52% | - |
| Mar 16, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -1.55% | - |
| Mar 13, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -2.29% | - |
| Mar 12, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.66% | - |
| Mar 11, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.15% | - |
| Mar 10, 2026 | 81.66 | 81.66 | 81.66 | 81.44 | 81.44 | - | 20 |
| Mar 9, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -0.27% | - |
| Mar 6, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.59% | - |
| Mar 5, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.82% | - |
| Mar 4, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 2.05% | - |
| Mar 3, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -2.74% | - |
| Mar 2, 2026 | 80.20 | 80.20 | 80.20 | 81.12 | 81.12 | 3.21% | 37 |
| Feb 27, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.47% | - |
| Feb 26, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -0.54% | - |
| Feb 25, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -3.01% | - |
| Feb 24, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.83% | - |
| Feb 23, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 0.40% | - |
| Feb 20, 2026 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | 0.76% | - |
| Feb 19, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -0.38% | - |
| Feb 18, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 1.39% | - |
| Feb 17, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -6.55% | - |
| Feb 16, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 1.96% | - |
| Feb 13, 2026 | 81.44 | 81.44 | 81.44 | 81.80 | 81.80 | -0.92% | 50 |
| Feb 12, 2026 | 84.04 | 84.04 | 80.78 | 82.56 | 82.56 | 5.17% | 14 |
| Feb 11, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.23% | - |
| Feb 10, 2026 | 75.54 | 75.54 | 75.54 | 78.32 | 78.32 | 0.62% | 80 |
| Feb 9, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.26% | - |
| Feb 6, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -2.04% | - |
| Feb 5, 2026 | 80.68 | 80.68 | 80.06 | 79.26 | 79.26 | -5.28% | 152 |
| Feb 4, 2026 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | 1.45% | - |