O'Reilly Automotive, Inc. (VIE:ORLY)
Austria · Delayed Price · Currency is EUR 80.01
-0.70 (-0.87%)
At close: Aug 7, 2026
VIE:ORLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 80.96 | 81.23 | 79.80 | 80.28 | 80.28 | -0.53% | - |
| Aug 6, 2026 | 81.40 | 81.50 | 80.71 | 80.71 | 80.71 | 0.47% | - |
| Aug 5, 2026 | 80.18 | 80.33 | 79.12 | 80.33 | 80.33 | 2.40% | - |
| Aug 4, 2026 | 78.28 | 78.45 | 77.11 | 78.45 | 78.45 | 0.47% | - |
| Aug 3, 2026 | 77.57 | 79.04 | 77.57 | 78.08 | 78.08 | 1.28% | 1 |
| Jul 31, 2026 | 75.71 | 77.13 | 75.66 | 77.09 | 77.09 | -0.17% | 126 |
| Jul 30, 2026 | 77.02 | 77.42 | 75.07 | 77.22 | 77.22 | -3.50% | 480 |
| Jul 29, 2026 | 80.86 | 80.86 | 80.02 | 80.02 | 80.02 | -1.73% | 7 |
| Jul 28, 2026 | 80.00 | 81.43 | 80.00 | 81.43 | 81.43 | 2.32% | 364 |
| Jul 27, 2026 | 76.68 | 79.58 | 76.21 | 79.58 | 79.58 | 4.08% | 479 |
| Jul 24, 2026 | 75.66 | 76.46 | 75.25 | 76.46 | 76.46 | 1.20% | 375 |
| Jul 23, 2026 | 75.38 | 75.95 | 75.38 | 75.55 | 75.55 | -1.02% | 50 |
| Jul 22, 2026 | 77.01 | 77.79 | 76.33 | 76.33 | 76.33 | -2.03% | 188 |
| Jul 21, 2026 | 73.77 | 78.68 | 73.77 | 77.91 | 77.91 | 4.61% | 1,017 |
| Jul 20, 2026 | 75.13 | 75.44 | 74.47 | 74.48 | 74.48 | -1.81% | 193 |
| Jul 17, 2026 | 75.76 | 76.36 | 74.93 | 75.85 | 75.85 | 1.00% | 398 |
| Jul 16, 2026 | 72.38 | 75.10 | 72.32 | 75.10 | 75.10 | 1.21% | 334 |
| Jul 15, 2026 | 75.07 | 76.00 | 74.20 | 74.20 | 74.20 | -0.92% | 545 |
| Jul 14, 2026 | 75.47 | 76.38 | 74.82 | 74.89 | 74.89 | -1.53% | 654 |
| Jul 13, 2026 | 75.68 | 76.37 | 75.47 | 76.05 | 76.05 | 1.88% | 424 |
| Jul 10, 2026 | 74.60 | 74.65 | 73.91 | 74.65 | 74.65 | 0.86% | 125 |
| Jul 9, 2026 | 74.15 | 75.28 | 73.59 | 74.01 | 74.01 | -1.39% | 199 |
| Jul 8, 2026 | 75.84 | 76.30 | 74.73 | 75.05 | 75.05 | 0.13% | 551 |
| Jul 7, 2026 | 74.11 | 75.24 | 74.11 | 74.95 | 74.95 | 1.60% | 1,080 |
| Jul 6, 2026 | 78.85 | 79.08 | 73.77 | 73.77 | 73.77 | -6.47% | 375 |
| Jul 3, 2026 | 78.97 | 78.97 | 78.70 | 78.87 | 78.87 | -3.00% | - |
| Jul 2, 2026 | 81.05 | 81.31 | 81.05 | 81.31 | 81.31 | 0.87% | - |
| Jul 1, 2026 | 80.44 | 81.57 | 80.44 | 80.61 | 80.61 | 0.62% | 373 |
| Jun 30, 2026 | 79.16 | 80.11 | 78.47 | 80.11 | 80.11 | -0.17% | 374 |
| Jun 29, 2026 | 77.96 | 80.25 | 77.96 | 80.25 | 80.25 | 1.97% | - |
| Jun 26, 2026 | 76.92 | 78.70 | 76.22 | 78.70 | 78.70 | 3.27% | 125 |
| Jun 25, 2026 | 76.37 | 77.11 | 76.15 | 76.21 | 76.21 | -2.37% | 125 |
| Jun 24, 2026 | 77.08 | 78.06 | 77.06 | 78.06 | 78.06 | 1.04% | - |
| Jun 23, 2026 | 74.94 | 77.26 | 74.94 | 77.26 | 77.26 | 3.27% | 90 |
| Jun 22, 2026 | 75.96 | 76.04 | 74.81 | 74.81 | 74.81 | -1.11% | 125 |
| Jun 19, 2026 | 75.78 | 75.78 | 75.58 | 75.65 | 75.65 | -2.21% | - |
| Jun 18, 2026 | 76.80 | 77.40 | 76.80 | 77.36 | 77.36 | -0.60% | - |
| Jun 17, 2026 | 78.19 | 78.19 | 77.28 | 77.83 | 77.83 | -0.56% | - |
| Jun 16, 2026 | 77.73 | 78.27 | 77.61 | 78.27 | 78.27 | 0.44% | - |
| Jun 15, 2026 | 78.07 | 78.41 | 77.87 | 77.93 | 77.93 | 0.97% | - |
| Jun 12, 2026 | 77.72 | 78.05 | 77.18 | 77.18 | 77.18 | -2.19% | - |
| Jun 11, 2026 | 77.99 | 78.91 | 77.99 | 78.91 | 78.91 | 0.52% | 125 |
| Jun 10, 2026 | 77.54 | 78.50 | 77.49 | 78.50 | 78.50 | 1.09% | - |
| Jun 9, 2026 | 76.92 | 77.65 | 76.49 | 77.65 | 77.65 | -0.08% | 125 |
| Jun 8, 2026 | 78.25 | 78.31 | 77.58 | 77.71 | 77.71 | 0.50% | - |
| Jun 5, 2026 | 76.14 | 77.32 | 76.05 | 77.32 | 77.32 | 2.75% | 125 |
| Jun 4, 2026 | 75.84 | 76.31 | 75.25 | 75.25 | 75.25 | 0.87% | - |
| Jun 3, 2026 | 74.45 | 74.60 | 73.71 | 74.60 | 74.60 | -1.83% | - |
| May 26, 2026 | 80.06 | 80.06 | 75.99 | 75.99 | 75.99 | -4.39% | 125 |
| May 25, 2026 | 79.46 | 79.51 | 79.46 | 79.48 | 79.48 | 0.09% | - |