O'Reilly Automotive, Inc. (BIT:1ORLY)
Italy
· Delayed Price · Currency is EUR 84.70
-0.86 (-1.01%)
At close: Dec 5, 2025
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 16, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | 0.09% | - |
| Oct 15, 2025 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | -1.64% | - |
| Oct 14, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.34% | - |
| Oct 13, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | 1.95% | - |
| Oct 10, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | -0.18% | - |
| Oct 9, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 0.25% | - |
| Oct 8, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -0.37% | - |
| Oct 7, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.71% | - |
| Oct 6, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | -1.26% | - |
| Oct 3, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | -0.18% | - |
| Oct 2, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -1.93% | - |
| Oct 1, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -1.66% | - |
| Sep 30, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.65% | - |
| Sep 29, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Sep 26, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.41% | - |
| Sep 25, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | 1.34% | - |
| Sep 24, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | 2.16% | - |
| Sep 23, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -2.11% | - |
| Sep 22, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | -0.05% | - |
| Sep 19, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.94% | - |
| Sep 18, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 0.70% | - |
| Sep 17, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -1.82% | - |
| Sep 16, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | -0.86% | - |
| Sep 15, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | -1.24% | - |
| Sep 12, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | 0.53% | - |
| Sep 11, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 1.15% | - |
| Sep 10, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | 0.51% | - |
| Sep 9, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -0.16% | - |
| Sep 8, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | 1.63% | - |
| Sep 5, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -1.38% | - |
| Sep 4, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | 1.26% | - |
| Sep 3, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 0.14% | - |
| Sep 2, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -0.07% | - |
| Sep 1, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 0.36% | - |
| Aug 29, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -0.41% | - |
| Aug 28, 2025 | 89.80 | 89.82 | 88.54 | 88.70 | 88.70 | -0.52% | 100 |
| Aug 27, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | 0.97% | - |
| Aug 26, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.91% | - |
| Aug 25, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.09% | - |
| Aug 22, 2025 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | -1.75% | - |
| Aug 21, 2025 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | 0.32% | - |
| Aug 20, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 1.35% | - |
| Aug 19, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | 0.74% | - |
| Aug 18, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | -0.84% | - |
| Aug 14, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0.14% | - |
| Aug 13, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | 0.34% | - |
| Aug 12, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | -1.58% | - |
| Aug 11, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | - | - |
| Aug 8, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | -0.14% | - |
| Aug 7, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | -0.20% | - |
| Aug 6, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | 1.27% | - |
| Aug 5, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | 0.69% | - |
| Aug 4, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 2.06% | - |
| Aug 1, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | -1.56% | - |
| Jul 31, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 0.76% | - |
| Jul 30, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -0.16% | - |
| Jul 29, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | 2.78% | - |
| Jul 28, 2025 | 83.70 | 83.70 | 83.70 | 84.08 | 84.08 | 0.69% | 10 |
| Jul 25, 2025 | 83.54 | 83.54 | 83.54 | 83.50 | 83.50 | -1.79% | 21 |
| Jul 24, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 5.35% | - |
| Jul 23, 2025 | 83.12 | 83.12 | 83.12 | 80.70 | 80.70 | 0.42% | 1 |
| Jul 22, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.10% | - |
| Jul 21, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.75% | - |
| Jul 18, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.13% | - |