O'Reilly Automotive, Inc. (VIE:ORLY)
Austria
· Delayed Price · Currency is EUR 84.66
-0.80 (-0.94%)
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 | 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% | - |
| Oct 14, 2025 | 89.12 | 89.30 | 88.08 | 88.66 | 88.66 | -0.29% | - |
| Oct 13, 2025 | 88.68 | 88.94 | 88.04 | 88.92 | 88.92 | 1.83% | - |
| Oct 10, 2025 | 86.24 | 87.32 | 86.24 | 87.32 | 87.32 | 0.11% | - |
| Oct 9, 2025 | 86.72 | 87.22 | 86.72 | 87.22 | 87.22 | 0.44% | - |
| Oct 8, 2025 | 87.74 | 88.34 | 86.84 | 86.84 | 86.84 | -0.73% | 25 |
| Oct 7, 2025 | 88.24 | 88.54 | 87.48 | 87.48 | 87.48 | -0.36% | - |
| Oct 6, 2025 | 89.58 | 90.04 | 87.80 | 87.80 | 87.80 | -1.17% | - |
| Oct 3, 2025 | 89.76 | 89.76 | 88.84 | 88.84 | 88.84 | -0.54% | - |
| Oct 2, 2025 | 90.02 | 90.02 | 89.24 | 89.32 | 89.32 | -1.95% | - |
| Oct 1, 2025 | 91.20 | 91.90 | 91.10 | 91.10 | 91.10 | -1.45% | - |
| Sep 30, 2025 | 91.58 | 92.44 | 91.56 | 92.44 | 92.44 | 1.60% | - |
| Sep 29, 2025 | 90.82 | 90.98 | 90.64 | 90.98 | 90.98 | 0.57% | - |
| Sep 26, 2025 | 89.70 | 90.46 | 89.70 | 90.46 | 90.46 | 1.48% | - |
| Sep 25, 2025 | 88.04 | 89.14 | 88.04 | 89.14 | 89.14 | 1.11% | - |
| Sep 24, 2025 | 88.06 | 88.52 | 88.06 | 88.16 | 88.16 | 2.30% | - |
| Sep 23, 2025 | 87.74 | 87.78 | 86.18 | 86.18 | 86.18 | -2.25% | - |
| Sep 22, 2025 | 88.30 | 88.30 | 87.68 | 88.16 | 88.16 | 0.09% | - |
| Sep 19, 2025 | 88.10 | 88.62 | 88.08 | 88.08 | 88.08 | -1.01% | - |
| Sep 18, 2025 | 88.88 | 88.98 | 88.20 | 88.98 | 88.98 | 0.91% | - |
| Sep 17, 2025 | 89.06 | 89.60 | 88.18 | 88.18 | 88.18 | -1.94% | - |
| Sep 16, 2025 | 90.22 | 90.62 | 89.92 | 89.92 | 89.92 | -0.90% | - |
| Sep 15, 2025 | 91.88 | 91.88 | 90.74 | 90.74 | 90.74 | -1.18% | - |
| Sep 12, 2025 | 91.76 | 91.94 | 91.66 | 91.82 | 91.82 | 0.20% | - |
| Sep 11, 2025 | 89.94 | 91.64 | 89.76 | 91.64 | 91.64 | 1.42% | - |
| Sep 10, 2025 | 91.36 | 91.36 | 90.36 | 90.36 | 90.36 | 0.56% | - |
| Sep 9, 2025 | 90.48 | 90.74 | 89.86 | 89.86 | 89.86 | -0.20% | - |
| Sep 8, 2025 | 89.60 | 90.04 | 89.34 | 90.04 | 90.04 | 1.65% | - |
| Sep 5, 2025 | 90.06 | 90.24 | 88.58 | 88.58 | 88.58 | -1.40% | - |
| Sep 4, 2025 | 89.20 | 89.84 | 88.98 | 89.84 | 89.84 | 1.26% | - |
| Sep 3, 2025 | 88.52 | 88.76 | 88.40 | 88.72 | 88.72 | -0.34% | - |
| Sep 2, 2025 | 88.96 | 89.18 | 88.96 | 89.02 | 89.02 | -0.25% | - |
| Sep 1, 2025 | 88.56 | 89.24 | 88.56 | 89.24 | 89.24 | 0.88% | - |
| Aug 29, 2025 | 89.58 | 89.58 | 88.10 | 88.46 | 88.46 | -0.14% | 132 |
| Aug 28, 2025 | 89.70 | 89.70 | 88.58 | 88.58 | 88.58 | -0.58% | - |
| Aug 27, 2025 | 88.82 | 89.36 | 88.82 | 89.10 | 89.10 | 0.79% | - |
| Aug 26, 2025 | 88.12 | 88.40 | 88.08 | 88.40 | 88.40 | 1.10% | - |
| Aug 25, 2025 | 87.34 | 87.60 | 87.34 | 87.44 | 87.44 | -0.23% | - |
| Aug 22, 2025 | 88.84 | 89.08 | 87.64 | 87.64 | 87.64 | -1.62% | 98 |
| Aug 21, 2025 | 89.34 | 89.34 | 88.82 | 89.08 | 89.08 | 0.23% | - |
| Aug 20, 2025 | 88.44 | 89.50 | 88.36 | 88.88 | 88.88 | 1.28% | - |
| Aug 19, 2025 | 86.78 | 87.76 | 86.78 | 87.76 | 87.76 | 0.92% | - |
| Aug 18, 2025 | 86.76 | 87.42 | 86.76 | 86.96 | 86.96 | 0.58% | - |
| Aug 15, 2025 | 87.38 | 87.52 | 86.46 | 86.46 | 86.46 | -1.48% | - |
| Aug 14, 2025 | 87.82 | 88.42 | 87.76 | 87.76 | 87.76 | 0.09% | - |
| Aug 13, 2025 | 87.02 | 87.68 | 86.64 | 87.68 | 87.68 | 0.16% | 132 |
| Aug 12, 2025 | 89.34 | 89.34 | 87.54 | 87.54 | 87.54 | -1.51% | - |
| Aug 11, 2025 | 88.80 | 89.14 | 88.24 | 88.88 | 88.88 | 0.05% | - |
| Aug 8, 2025 | 88.92 | 89.06 | 88.74 | 88.84 | 88.84 | 0.09% | - |
| Aug 7, 2025 | 89.52 | 89.82 | 88.76 | 88.76 | 88.76 | -0.47% | - |
| Aug 6, 2025 | 88.38 | 89.18 | 88.12 | 89.18 | 89.18 | 0.97% | - |
| Aug 5, 2025 | 87.90 | 88.32 | 87.80 | 88.32 | 88.32 | 1.42% | 132 |
| Aug 4, 2025 | 85.62 | 87.08 | 85.62 | 87.08 | 87.08 | 2.21% | - |
| Aug 1, 2025 | 86.16 | 86.16 | 85.20 | 85.20 | 85.20 | -1.78% | 132 |
| Jul 31, 2025 | 86.36 | 86.74 | 86.04 | 86.74 | 86.74 | 0.53% | - |
| Jul 30, 2025 | 86.02 | 86.48 | 85.36 | 86.28 | 86.28 | 0.12% | - |
| Jul 29, 2025 | 84.38 | 86.18 | 84.28 | 86.18 | 86.18 | 2.30% | - |
| Jul 28, 2025 | 83.62 | 84.26 | 83.62 | 84.24 | 84.24 | 0.79% | - |
| Jul 25, 2025 | 83.80 | 84.66 | 83.58 | 83.58 | 83.58 | -1.39% | - |
| Jul 24, 2025 | 80.58 | 84.76 | 80.18 | 84.76 | 84.76 | 4.69% | 132 |
| Jul 23, 2025 | 81.42 | 81.58 | 80.82 | 80.96 | 80.96 | 0.82% | 132 |
| Jul 22, 2025 | 80.54 | 80.68 | 80.30 | 80.30 | 80.30 | 0.78% | - |
| Jul 21, 2025 | 79.48 | 79.68 | 79.10 | 79.68 | 79.68 | - | - |