O'Reilly Automotive, Inc. (VIE:ORLY)
Austria
· Delayed Price · Currency is EUR 77.96
-0.76 (-0.97%)
Last updated: Apr 29, 2026, 11:00 AM CET
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 79.23 | 79.78 | 79.22 | 79.22 | 79.22 | -0.26% | - |
| Apr 24, 2026 | 79.05 | 79.43 | 79.01 | 79.43 | 79.43 | 0.48% | - |
| Apr 23, 2026 | 79.98 | 80.16 | 79.05 | 79.05 | 79.05 | -1.87% | - |
| Apr 22, 2026 | 80.25 | 80.56 | 79.84 | 80.56 | 80.56 | 1.08% | - |
| Apr 21, 2026 | 78.79 | 79.70 | 78.79 | 79.70 | 79.70 | 0.66% | - |
| Apr 20, 2026 | 79.18 | 79.61 | 79.18 | 79.18 | 79.18 | -0.31% | - |
| Apr 17, 2026 | 78.98 | 79.43 | 78.73 | 79.43 | 79.43 | 0.23% | - |
| Apr 16, 2026 | 79.40 | 79.51 | 79.25 | 79.25 | 79.25 | 0.03% | - |
| Apr 15, 2026 | 79.49 | 79.49 | 79.20 | 79.23 | 79.23 | -0.25% | - |
| Apr 14, 2026 | 79.80 | 79.80 | 79.23 | 79.43 | 79.43 | 0.14% | - |
| Apr 13, 2026 | 79.55 | 79.80 | 79.21 | 79.32 | 79.32 | 0.25% | - |
| Apr 10, 2026 | 80.44 | 80.47 | 79.12 | 79.12 | 79.12 | -1.11% | - |
| Apr 9, 2026 | 79.78 | 80.01 | 79.03 | 80.01 | 80.01 | 1.06% | - |
| Apr 8, 2026 | 79.17 | 79.76 | 78.10 | 79.17 | 79.17 | 0.11% | - |
| Apr 7, 2026 | 79.42 | 79.42 | 79.02 | 79.08 | 79.08 | -0.45% | - |
| Apr 2, 2026 | 79.04 | 79.44 | 79.04 | 79.44 | 79.44 | -0.48% | - |
| Apr 1, 2026 | 79.84 | 79.98 | 79.22 | 79.82 | 79.82 | -0.18% | 5 |
| Mar 31, 2026 | 80.84 | 81.02 | 79.96 | 79.96 | 79.96 | -0.52% | - |
| Mar 30, 2026 | 78.60 | 80.38 | 78.60 | 80.38 | 80.38 | 0.55% | - |
| Mar 27, 2026 | 80.04 | 80.22 | 79.76 | 79.94 | 79.94 | 0.33% | - |
| Mar 26, 2026 | 78.60 | 79.72 | 78.32 | 79.68 | 79.68 | 2.36% | - |
| Mar 25, 2026 | 76.34 | 77.84 | 76.10 | 77.84 | 77.84 | 1.78% | - |
| Mar 24, 2026 | 76.66 | 76.66 | 76.48 | 76.48 | 76.48 | -0.75% | - |
| Mar 23, 2026 | 74.94 | 77.06 | 74.94 | 77.06 | 77.06 | 1.85% | 44 |
| Mar 20, 2026 | 76.10 | 76.10 | 75.66 | 75.66 | 75.66 | -0.63% | - |
| Mar 19, 2026 | 76.52 | 76.74 | 76.10 | 76.14 | 76.14 | -0.73% | - |
| Mar 18, 2026 | 77.98 | 77.98 | 75.82 | 76.70 | 76.70 | -1.84% | 128 |
| Mar 17, 2026 | 78.44 | 78.60 | 78.06 | 78.14 | 78.14 | -1.06% | - |
| Mar 16, 2026 | 80.34 | 80.34 | 78.98 | 78.98 | 78.98 | -1.57% | - |
| Mar 13, 2026 | 80.72 | 81.30 | 80.22 | 80.24 | 80.24 | -2.05% | - |
| Mar 12, 2026 | 81.64 | 82.36 | 81.42 | 81.92 | 81.92 | 0.49% | - |
| Mar 11, 2026 | 81.54 | 81.54 | 81.30 | 81.52 | 81.52 | 0.02% | - |
| Mar 10, 2026 | 81.70 | 81.70 | 80.88 | 81.50 | 81.50 | 0.17% | - |
| Mar 9, 2026 | 82.76 | 82.76 | 81.36 | 81.36 | 81.36 | -0.25% | - |
| Mar 6, 2026 | 81.10 | 81.64 | 81.10 | 81.56 | 81.56 | 0.44% | - |
| Mar 5, 2026 | 80.88 | 81.20 | 80.82 | 81.20 | 81.20 | 1.20% | - |
| Mar 4, 2026 | 80.96 | 80.98 | 80.24 | 80.24 | 80.24 | -0.69% | - |
| Mar 3, 2026 | 81.00 | 81.60 | 80.80 | 80.80 | 80.80 | -0.22% | 336 |
| Mar 2, 2026 | 79.04 | 80.98 | 78.28 | 80.98 | 80.98 | 3.29% | 376 |
| Feb 27, 2026 | 77.10 | 78.40 | 77.10 | 78.40 | 78.40 | 1.37% | - |
| Feb 26, 2026 | 77.32 | 77.72 | 77.32 | 77.34 | 77.34 | -0.77% | - |
| Feb 25, 2026 | 80.02 | 80.34 | 77.94 | 77.94 | 77.94 | -2.79% | - |
| Feb 24, 2026 | 81.04 | 81.18 | 80.18 | 80.18 | 80.18 | 0.65% | - |
| Feb 23, 2026 | 78.78 | 79.66 | 78.78 | 79.66 | 79.66 | 0.30% | - |
| Feb 20, 2026 | 80.52 | 80.52 | 79.42 | 79.42 | 79.42 | 0.81% | 128 |
| Feb 19, 2026 | 78.66 | 78.78 | 78.54 | 78.78 | 78.78 | -0.28% | - |
| Feb 18, 2026 | 78.20 | 79.00 | 78.20 | 79.00 | 79.00 | -0.80% | - |
| Feb 17, 2026 | 81.66 | 82.04 | 79.64 | 79.64 | 79.64 | -2.52% | - |
| Feb 16, 2026 | 81.68 | 81.86 | 81.68 | 81.70 | 81.70 | -0.24% | - |
| Feb 13, 2026 | 80.10 | 81.90 | 80.08 | 81.90 | 81.90 | 1.11% | - |
| Feb 12, 2026 | 79.42 | 81.00 | 79.42 | 81.00 | 81.00 | 3.11% | - |
| Feb 11, 2026 | 78.38 | 78.56 | 77.92 | 78.56 | 78.56 | 0.36% | - |
| Feb 10, 2026 | 77.78 | 78.28 | 77.22 | 78.28 | 78.28 | 0.46% | 80 |
| Feb 9, 2026 | 79.30 | 79.30 | 77.92 | 77.92 | 77.92 | 0.36% | - |
| Feb 6, 2026 | 79.08 | 79.48 | 77.64 | 77.64 | 77.64 | -2.09% | - |
| Feb 5, 2026 | 79.34 | 80.78 | 78.90 | 79.30 | 79.30 | -5.14% | 886 |
| Feb 4, 2026 | 82.20 | 83.60 | 82.20 | 83.60 | 83.60 | 1.43% | - |
| Feb 3, 2026 | 82.98 | 82.98 | 82.34 | 82.42 | 82.42 | -0.43% | - |
| Feb 2, 2026 | 82.86 | 83.40 | 82.68 | 82.78 | 82.78 | 0.66% | 332 |
| Jan 30, 2026 | 82.86 | 82.96 | 81.92 | 82.24 | 82.24 | -2.19% | 3 |
| Jan 29, 2026 | 84.60 | 84.86 | 84.08 | 84.08 | 84.08 | -0.92% | - |
| Jan 28, 2026 | 83.86 | 84.86 | 83.86 | 84.86 | 84.86 | 1.34% | - |
| Jan 27, 2026 | 84.46 | 84.46 | 83.74 | 83.74 | 83.74 | -1.16% | - |
| Jan 26, 2026 | 83.52 | 84.72 | 83.40 | 84.72 | 84.72 | 0.21% | - |
| Jan 23, 2026 | 84.26 | 84.54 | 84.04 | 84.54 | 84.54 | 1.27% | - |
| Jan 22, 2026 | 84.42 | 84.42 | 83.48 | 83.48 | 83.48 | -0.62% | - |
| Jan 21, 2026 | 81.34 | 84.00 | 81.10 | 84.00 | 84.00 | 4.01% | - |
| Jan 20, 2026 | 80.90 | 80.90 | 79.88 | 80.76 | 80.76 | 0.47% | 128 |
| Jan 19, 2026 | 80.80 | 80.80 | 80.38 | 80.38 | 80.38 | -0.84% | - |
| Jan 16, 2026 | 80.72 | 81.06 | 80.38 | 81.06 | 81.06 | -1.22% | - |
| Jan 15, 2026 | 81.70 | 82.06 | 81.42 | 82.06 | 82.06 | 0.51% | - |
| Jan 14, 2026 | 81.10 | 81.64 | 81.08 | 81.64 | 81.64 | 0.47% | - |
| Jan 13, 2026 | 81.90 | 82.16 | 81.26 | 81.26 | 81.26 | -0.71% | - |
| Jan 12, 2026 | 80.04 | 81.84 | 79.70 | 81.84 | 81.84 | 1.39% | - |
| Jan 9, 2026 | 78.70 | 80.72 | 78.70 | 80.72 | 80.72 | 2.38% | - |
| Jan 8, 2026 | 77.58 | 78.84 | 77.50 | 78.84 | 78.84 | 1.55% | - |
| Jan 7, 2026 | 77.46 | 77.64 | 77.38 | 77.64 | 77.64 | 1.70% | - |
| Jan 6, 2026 | 77.20 | 77.40 | 76.34 | 76.34 | 76.34 | -1.22% | - |
| Jan 5, 2026 | 77.38 | 77.38 | 76.62 | 77.28 | 77.28 | -0.10% | - |
| Jan 2, 2026 | 78.08 | 78.08 | 77.36 | 77.36 | 77.36 | -0.49% | - |
| Dec 30, 2025 | 77.98 | 78.28 | 77.74 | 77.74 | 77.74 | -0.69% | - |
| Dec 29, 2025 | 78.44 | 78.82 | 78.22 | 78.28 | 78.28 | 0.18% | - |
| 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% | - |