O'Reilly Automotive, Inc. (BIT:1ORLY)
Italy
· Delayed Price · Currency is EUR 81.94
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -0.87% | - |
| Apr 27, 2026 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -0.36% | - |
| Apr 24, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0.66% | - |
| Apr 23, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -1.90% | - |
| Apr 22, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 1.12% | - |
| Apr 21, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.48% | - |
| Apr 20, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.29% | - |
| Apr 17, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 0.25% | - |
| 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% | - |
| Feb 3, 2026 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -0.46% | - |
| Feb 2, 2026 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 0.66% | - |
| Jan 30, 2026 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -2.02% | - |
| Jan 29, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -0.97% | - |
| Jan 28, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 1.36% | - |
| Jan 27, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -1.20% | - |
| Jan 26, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | 0.26% | - |
| Jan 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.32% | - |
| Jan 22, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.71% | - |
| Jan 21, 2026 | 83.38 | 83.38 | 83.38 | 84.00 | 84.00 | 3.93% | 11 |
| Jan 20, 2026 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 1.05% | - |
| Jan 19, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 1.27% | - |
| Jan 16, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -3.68% | - |
| Jan 15, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.51% | - |
| Jan 14, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.27% | - |
| Jan 13, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | 1.98% | - |
| Jan 12, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -1.04% | - |
| Jan 9, 2026 | 80.56 | 80.56 | 80.56 | 80.62 | 80.62 | 2.15% | 2 |
| Jan 8, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 1.60% | - |
| Jan 7, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 1.76% | - |
| Jan 6, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | -1.29% | - |
| Jan 5, 2026 | 77.32 | 77.32 | 77.32 | 77.34 | 77.34 | - | 50 |
| Jan 2, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -0.46% | - |
| Dec 30, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.66% | - |
| Dec 29, 2025 | 78.50 | 78.54 | 78.50 | 78.22 | 78.22 | 0.10% | 450 |
| Dec 23, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.54% | - |
| Dec 22, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.77% | - |
| Dec 19, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.18% | - |
| Dec 18, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -1.39% | - |
| Dec 17, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -0.30% | - |
| Dec 16, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -1.14% | - |
| Dec 15, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.15% | - |
| Dec 12, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -2.42% | - |
| Dec 11, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 0.27% | - |
| Dec 10, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 3.47% | - |
| Dec 9, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -4.03% | - |
| Dec 8, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | -2.10% | - |
| 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% | - |