O'Reilly Automotive, Inc. (VIE:ORLY)
Austria · Delayed Price · Currency is EUR 78.14
+0.46 (0.59%)
Last updated: Dec 23, 2025, 8:55 AM CET
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 77.96 | 78.14 | 77.80 | 78.14 | 78.14 | 0.59% | - |
| Dec 22, 2025 | 77.54 | 77.70 | 77.34 | 77.68 | 77.68 | -0.64% | - |
| Dec 19, 2025 | 78.52 | 78.62 | 78.18 | 78.18 | 78.18 | 0.03% | - |
| Dec 18, 2025 | 79.14 | 79.38 | 78.16 | 78.16 | 78.16 | -1.34% | - |
| Dec 17, 2025 | 79.32 | 79.52 | 78.68 | 79.22 | 79.22 | -0.53% | - |
| Dec 16, 2025 | 80.78 | 80.86 | 79.64 | 79.64 | 79.64 | -0.99% | - |
| Dec 15, 2025 | 80.52 | 80.70 | 80.24 | 80.44 | 80.44 | -0.12% | - |
| Dec 12, 2025 | 80.42 | 80.54 | 80.32 | 80.54 | 80.54 | 0.15% | - |
| Dec 11, 2025 | 79.88 | 80.58 | 79.88 | 80.42 | 80.42 | -0.10% | - |
| Dec 10, 2025 | 80.96 | 81.58 | 80.50 | 80.50 | 80.50 | -1.11% | - |
| Dec 9, 2025 | 84.36 | 84.36 | 81.40 | 81.40 | 81.40 | -4.15% | - |
| Dec 8, 2025 | 84.90 | 84.92 | 84.36 | 84.92 | 84.92 | 0.31% | - |
| Dec 5, 2025 | 85.40 | 85.92 | 84.66 | 84.66 | 84.66 | -0.94% | - |
| Dec 4, 2025 | 84.76 | 85.46 | 84.46 | 85.46 | 85.46 | 0.26% | - |
| Dec 3, 2025 | 85.92 | 86.06 | 85.24 | 85.24 | 85.24 | -0.21% | - |
| Dec 2, 2025 | 87.12 | 87.12 | 85.42 | 85.42 | 85.42 | -2.67% | - |
| Dec 1, 2025 | 87.26 | 87.76 | 87.08 | 87.76 | 87.76 | 0.14% | - |
| Nov 28, 2025 | 87.74 | 87.74 | 87.36 | 87.64 | 87.64 | 0.09% | - |
| Nov 27, 2025 | 87.62 | 87.66 | 87.56 | 87.56 | 87.56 | 0.23% | - |
| Nov 26, 2025 | 87.80 | 87.92 | 87.36 | 87.36 | 87.36 | 0.05% | - |
| Nov 25, 2025 | 85.88 | 87.32 | 85.88 | 87.32 | 87.32 | 1.51% | - |
| Nov 24, 2025 | 88.08 | 88.08 | 86.02 | 86.02 | 86.02 | -1.42% | 5 |
| Nov 21, 2025 | 86.00 | 87.26 | 86.00 | 87.26 | 87.26 | 1.63% | - |
| Nov 20, 2025 | 85.64 | 85.86 | 85.36 | 85.86 | 85.86 | 1.01% | - |
| Nov 19, 2025 | 84.96 | 85.72 | 84.96 | 85.00 | 85.00 | -0.77% | - |
| Nov 18, 2025 | 85.74 | 85.86 | 85.58 | 85.66 | 85.66 | 0.30% | - |
| Nov 17, 2025 | 85.32 | 85.42 | 85.20 | 85.40 | 85.40 | 1.09% | - |
| Nov 14, 2025 | 84.44 | 85.12 | 84.44 | 84.48 | 84.48 | -1.17% | - |
| Nov 13, 2025 | 84.66 | 85.48 | 84.54 | 85.48 | 85.48 | 0.56% | - |
| Nov 12, 2025 | 85.72 | 86.28 | 85.00 | 85.00 | 85.00 | -0.40% | - |
| Nov 11, 2025 | 84.60 | 85.34 | 84.42 | 85.34 | 85.34 | 1.16% | - |
| Nov 10, 2025 | 83.84 | 84.36 | 83.22 | 84.36 | 84.36 | 1.10% | - |
| Nov 7, 2025 | 82.46 | 83.44 | 81.74 | 83.44 | 83.44 | 1.09% | - |
| Nov 6, 2025 | 82.28 | 82.54 | 82.22 | 82.54 | 82.54 | -0.15% | - |
| Nov 5, 2025 | 81.96 | 83.00 | 81.96 | 82.66 | 82.66 | 2.86% | - |
| Nov 4, 2025 | 79.20 | 80.36 | 78.96 | 80.36 | 80.36 | 1.93% | - |
| Nov 3, 2025 | 81.56 | 82.20 | 78.84 | 78.84 | 78.84 | -4.16% | - |
| Oct 31, 2025 | 82.62 | 82.82 | 81.98 | 82.26 | 82.26 | -0.70% | - |
| Oct 30, 2025 | 81.56 | 82.84 | 81.56 | 82.84 | 82.84 | 1.25% | - |
| Oct 29, 2025 | 82.78 | 82.78 | 81.82 | 81.82 | 81.82 | -2.43% | - |
| Oct 28, 2025 | 82.24 | 83.86 | 81.80 | 83.86 | 83.86 | 1.75% | 45 |
| Oct 27, 2025 | 84.10 | 84.10 | 82.42 | 82.42 | 82.42 | -2.09% | - |
| Oct 24, 2025 | 84.78 | 85.26 | 84.18 | 84.18 | 84.18 | -0.68% | - |
| Oct 23, 2025 | 87.28 | 87.34 | 84.76 | 84.76 | 84.76 | -3.04% | 220 |
| Oct 22, 2025 | 87.28 | 87.58 | 87.28 | 87.42 | 87.42 | 0.74% | - |
| Oct 21, 2025 | 86.92 | 87.04 | 86.76 | 86.78 | 86.78 | 1.14% | - |
| Oct 20, 2025 | 87.44 | 87.46 | 85.80 | 85.80 | 85.80 | -0.86% | - |
| Oct 17, 2025 | 86.52 | 87.56 | 86.28 | 86.54 | 86.54 | -1.14% | - |
| Oct 16, 2025 | 87.74 | 87.94 | 87.54 | 87.54 | 87.54 | -0.48% | - |
| Oct 15, 2025 | 88.58 | 88.64 | 87.96 | 87.96 | 87.96 | -0.79% | - |