O'Reilly Automotive, Inc. (ORLY) Price History
Daily open, high, low, close and volume for O'Reilly Automotive, Inc. (ORLY) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €76.48 | €76.93 | €76.30 | €76.93 | 0 |
| 2026-10-08 | €75.61 | €76.17 | €75.40 | €76.17 | 0 |
| 2026-10-07 | €75.74 | €76.72 | €75.74 | €76.27 | 0 |
| 2026-10-06 | €74.99 | €75.45 | €74.54 | €75.45 | 0 |
| 2026-10-05 | €75.76 | €76.16 | €74.63 | €74.63 | 0 |
| 2026-10-02 | €75.91 | €76.06 | €75.58 | €75.58 | 0 |
| 2026-10-01 | €75.69 | €75.95 | €75.08 | €75.08 | 0 |
| 2026-09-30 | €75.83 | €76.18 | €75.21 | €75.21 | 0 |
| 2026-09-29 | €76.11 | €76.11 | €75.90 | €76.10 | 0 |
| 2026-09-28 | €75.85 | €76.28 | €75.52 | €76.28 | 0 |
| 2026-09-25 | €75.86 | €75.93 | €75.20 | €75.20 | 0 |
| 2026-09-24 | €76.01 | €76.01 | €75.82 | €75.82 | 0 |
| 2026-09-23 | €75.22 | €75.24 | €74.64 | €74.73 | 0 |
| 2026-09-22 | €72.47 | €75.40 | €72.38 | €75.40 | 0 |
| 2026-09-21 | €74.23 | €74.23 | €72.75 | €72.75 | 0 |
| 2026-09-18 | €73.97 | €73.97 | €73.73 | €73.74 | 0 |
| 2026-09-17 | €73.22 | €73.80 | €72.99 | €73.80 | 0 |
| 2026-09-16 | €73.84 | €73.97 | €73.82 | €73.82 | 0 |
| 2026-09-15 | €75.34 | €75.44 | €74.32 | €74.32 | 0 |
| 2026-09-14 | €74.07 | €75.19 | €74.07 | €75.17 | 0 |
| 2026-09-11 | €73.97 | €74.27 | €73.70 | €74.27 | 0 |
| 2026-09-10 | €74.10 | €74.10 | €73.80 | €73.80 | 0 |
| 2026-09-09 | €73.77 | €73.89 | €73.16 | €73.16 | 0 |
| 2026-09-08 | €75.05 | €75.26 | €74.05 | €74.05 | 0 |
| 2026-09-07 | €75.36 | €75.36 | €75.20 | €75.27 | 0 |
| 2026-09-04 | €74.91 | €75.51 | €74.72 | €75.51 | 0 |
| 2026-09-03 | €74.99 | €75.53 | €74.99 | €75.39 | 0 |
| 2026-09-02 | €76.08 | €76.34 | €75.26 | €75.26 | 0 |
| 2026-09-01 | €76.61 | €76.61 | €75.76 | €75.76 | 0 |
| 2026-08-31 | €76.46 | €76.83 | €76.08 | €76.83 | 0 |
| 2026-08-28 | €75.26 | €76.09 | €75.26 | €75.83 | 0 |
| 2026-08-27 | €76.74 | €76.74 | €75.63 | €75.63 | 0 |
| 2026-08-26 | €77.45 | €77.65 | €77.44 | €77.65 | 0 |
| 2026-08-25 | €77.96 | €78.07 | €77.39 | €77.39 | 0 |
| 2026-08-24 | €76.67 | €77.47 | €76.67 | €77.47 | 0 |
| 2026-08-21 | €76.24 | €76.59 | €76.24 | €76.39 | 0 |
| 2026-08-20 | €77.88 | €78.35 | €75.36 | €76.70 | 0 |
| 2026-08-19 | €78.31 | €78.47 | €78.21 | €78.43 | 0 |
| 2026-08-18 | €77.92 | €79.29 | €77.92 | €79.29 | 0 |
| 2026-08-17 | €78.19 | €78.58 | €77.26 | €78.26 | 0 |
| 2026-08-14 | €80.08 | €80.23 | €79.12 | €79.12 | 0 |
| 2026-08-13 | €80.00 | €80.32 | €79.79 | €79.87 | 0 |
| 2026-08-12 | €80.65 | €80.70 | €79.10 | €79.79 | 0 |
| 2026-08-11 | €79.90 | €80.79 | €79.53 | €80.79 | 0 |
| 2026-08-10 | €81.01 | €81.16 | €80.17 | €80.17 | 0 |
| 2026-08-07 | €80.96 | €81.23 | €79.80 | €80.28 | 0 |
| 2026-08-06 | €81.40 | €81.50 | €80.71 | €80.71 | 0 |
| 2026-08-05 | €80.18 | €80.33 | €79.12 | €80.33 | 0 |
| 2026-08-04 | €78.28 | €78.45 | €77.11 | €78.45 | 0 |
| 2026-08-03 | €77.57 | €79.04 | €77.57 | €78.08 | 1 |
| 2026-07-31 | €75.71 | €77.13 | €75.66 | €77.09 | 126 |
| 2026-07-30 | €77.02 | €77.42 | €75.07 | €77.22 | 480 |
| 2026-07-29 | €80.86 | €80.86 | €80.02 | €80.02 | 7 |
| 2026-07-28 | €80.00 | €81.43 | €80.00 | €81.43 | 364 |
| 2026-07-27 | €76.68 | €79.58 | €76.21 | €79.58 | 479 |
| 2026-07-24 | €75.66 | €76.46 | €75.25 | €76.46 | 375 |
| 2026-07-23 | €75.38 | €75.95 | €75.38 | €75.55 | 50 |
| 2026-07-22 | €77.01 | €77.79 | €76.33 | €76.33 | 188 |
| 2026-07-21 | €73.77 | €78.68 | €73.77 | €77.91 | 1,017 |
| 2026-07-20 | €75.13 | €75.44 | €74.47 | €74.48 | 193 |
| 2026-07-17 | €75.76 | €76.36 | €74.93 | €75.85 | 398 |
| 2026-07-16 | €72.38 | €75.10 | €72.32 | €75.10 | 334 |
| 2026-07-15 | €75.07 | €76.00 | €74.20 | €74.20 | 545 |
| 2026-07-14 | €75.47 | €76.38 | €74.82 | €74.89 | 654 |
| 2026-07-13 | €75.68 | €76.37 | €75.47 | €76.05 | 424 |
| 2026-07-10 | €74.60 | €74.65 | €73.91 | €74.65 | 125 |
| 2026-07-09 | €74.15 | €75.28 | €73.59 | €74.01 | 199 |
| 2026-07-08 | €75.84 | €76.30 | €74.73 | €75.05 | 551 |
| 2026-07-07 | €74.11 | €75.24 | €74.11 | €74.95 | 1,080 |
| 2026-07-06 | €78.85 | €79.08 | €73.77 | €73.77 | 375 |
| 2026-07-03 | €78.97 | €78.97 | €78.70 | €78.87 | 0 |
| 2026-07-02 | €81.05 | €81.31 | €81.05 | €81.31 | 0 |
| 2026-07-01 | €80.44 | €81.57 | €80.44 | €80.61 | 373 |
| 2026-06-30 | €79.16 | €80.11 | €78.47 | €80.11 | 374 |
| 2026-06-29 | €77.96 | €80.25 | €77.96 | €80.25 | 0 |
| 2026-06-26 | €76.92 | €78.70 | €76.22 | €78.70 | 125 |
| 2026-06-25 | €76.37 | €77.11 | €76.15 | €76.21 | 125 |
| 2026-06-24 | €77.08 | €78.06 | €77.06 | €78.06 | 0 |
| 2026-06-23 | €74.94 | €77.26 | €74.94 | €77.26 | 90 |
| 2026-06-22 | €75.96 | €76.04 | €74.81 | €74.81 | 125 |
| 2026-06-19 | €75.78 | €75.78 | €75.58 | €75.65 | 0 |
| 2026-06-18 | €76.80 | €77.40 | €76.80 | €77.36 | 0 |
| 2026-06-17 | €78.19 | €78.19 | €77.28 | €77.83 | 0 |
| 2026-06-16 | €77.73 | €78.27 | €77.61 | €78.27 | 0 |
| 2026-06-15 | €78.07 | €78.41 | €77.87 | €77.93 | 0 |
| 2026-06-12 | €77.72 | €78.05 | €77.18 | €77.18 | 0 |
| 2026-06-11 | €77.99 | €78.91 | €77.99 | €78.91 | 125 |
| 2026-06-10 | €77.54 | €78.50 | €77.49 | €78.50 | 0 |
| 2026-06-09 | €76.92 | €77.65 | €76.49 | €77.65 | 125 |
| 2026-06-08 | €78.25 | €78.31 | €77.58 | €77.71 | 0 |
| 2026-06-05 | €76.14 | €77.32 | €76.05 | €77.32 | 125 |
| 2026-06-04 | €75.84 | €76.31 | €75.25 | €75.25 | 0 |
| 2026-06-03 | €74.45 | €74.60 | €73.71 | €74.60 | 0 |
| 2026-06-02 | €75.99 | €75.99 | €75.99 | €75.99 | 0 |
| 2026-06-01 | €75.99 | €75.99 | €75.99 | €75.99 | 0 |
| 2026-05-29 | €75.99 | €75.99 | €75.99 | €75.99 | 0 |
| 2026-05-28 | €75.99 | €75.99 | €75.99 | €75.99 | 0 |
| 2026-05-27 | €75.99 | €75.99 | €75.99 | €75.99 | 0 |
| 2026-05-26 | €80.06 | €80.06 | €75.99 | €75.99 | 125 |
| 2026-05-25 | €79.46 | €79.51 | €79.46 | €79.48 | 0 |
| 2026-05-22 | €79.69 | €79.79 | €79.41 | €79.41 | 0 |
| 2026-05-21 | €79.23 | €80.32 | €78.77 | €80.32 | 0 |
| 2026-05-20 | €79.28 | €79.84 | €78.97 | €79.84 | 0 |
| 2026-05-19 | €78.76 | €79.66 | €78.76 | €79.66 | 0 |
| 2026-05-18 | €75.97 | €77.87 | €75.96 | €77.87 | 0 |
| 2026-05-15 | €76.89 | €77.68 | €76.89 | €77.08 | 0 |
| 2026-05-14 | €76.77 | €77.25 | €76.77 | €76.98 | 0 |
| 2026-05-13 | €78.31 | €78.34 | €76.24 | €76.24 | 0 |
| 2026-05-12 | €77.69 | €78.23 | €77.67 | €78.23 | 0 |
| 2026-05-11 | €78.96 | €78.97 | €77.37 | €77.37 | 0 |
| 2026-05-08 | €80.79 | €81.01 | €79.53 | €79.53 | 0 |
| 2026-05-07 | €80.83 | €80.83 | €80.20 | €80.20 | 0 |
| 2026-05-06 | €80.33 | €81.14 | €80.29 | €81.14 | 0 |
| 2026-05-05 | €80.59 | €81.25 | €80.10 | €81.25 | 0 |
| 2026-05-04 | €82.64 | €82.74 | €81.76 | €81.76 | 0 |
| 2026-04-30 | €80.32 | €83.15 | €79.02 | €83.15 | 0 |
| 2026-04-29 | €78.27 | €78.27 | €77.36 | €77.36 | 0 |
| 2026-04-28 | €78.69 | €79.36 | €78.69 | €78.72 | 0 |
| 2026-04-27 | €79.23 | €79.78 | €79.22 | €79.22 | 0 |
| 2026-04-24 | €79.05 | €79.43 | €79.01 | €79.43 | 0 |
| 2026-04-23 | €79.98 | €80.16 | €79.05 | €79.05 | 0 |
| 2026-04-22 | €80.25 | €80.56 | €79.84 | €80.56 | 0 |
| 2026-04-21 | €78.79 | €79.70 | €78.79 | €79.70 | 0 |
| 2026-04-20 | €79.18 | €79.61 | €79.18 | €79.18 | 0 |
| 2026-04-17 | €78.98 | €79.43 | €78.73 | €79.43 | 0 |
| 2026-04-16 | €79.40 | €79.51 | €79.25 | €79.25 | 0 |
| 2026-04-15 | €79.49 | €79.49 | €79.20 | €79.23 | 0 |
| 2026-04-14 | €79.80 | €79.80 | €79.23 | €79.43 | 0 |
| 2026-04-13 | €79.55 | €79.80 | €79.21 | €79.32 | 0 |
| 2026-04-10 | €80.44 | €80.47 | €79.12 | €79.12 | 0 |
| 2026-04-09 | €79.78 | €80.01 | €79.03 | €80.01 | 0 |
| 2026-04-08 | €79.17 | €79.76 | €78.10 | €79.17 | 0 |
| 2026-04-07 | €79.42 | €79.42 | €79.02 | €79.08 | 0 |
| 2026-04-02 | €79.04 | €79.44 | €79.04 | €79.44 | 0 |
| 2026-04-01 | €79.84 | €79.98 | €79.22 | €79.82 | 5 |
| 2026-03-31 | €80.84 | €81.02 | €79.96 | €79.96 | 0 |
| 2026-03-30 | €78.60 | €80.38 | €78.60 | €80.38 | 0 |
| 2026-03-27 | €80.04 | €80.22 | €79.76 | €79.94 | 0 |
| 2026-03-26 | €78.60 | €79.72 | €78.32 | €79.68 | 0 |
| 2026-03-25 | €76.34 | €77.84 | €76.10 | €77.84 | 0 |
| 2026-03-24 | €76.66 | €76.66 | €76.48 | €76.48 | 0 |
| 2026-03-23 | €74.94 | €77.06 | €74.94 | €77.06 | 44 |
| 2026-03-20 | €76.10 | €76.10 | €75.66 | €75.66 | 0 |
| 2026-03-19 | €76.52 | €76.74 | €76.10 | €76.14 | 0 |
| 2026-03-18 | €77.98 | €77.98 | €75.82 | €76.70 | 128 |
| 2026-03-17 | €78.44 | €78.60 | €78.06 | €78.14 | 0 |
| 2026-03-16 | €80.34 | €80.34 | €78.98 | €78.98 | 0 |
| 2026-03-13 | €80.72 | €81.30 | €80.22 | €80.24 | 0 |
| 2026-03-12 | €81.64 | €82.36 | €81.42 | €81.92 | 0 |
| 2026-03-11 | €81.54 | €81.54 | €81.30 | €81.52 | 0 |
| 2026-03-10 | €81.70 | €81.70 | €80.88 | €81.50 | 0 |
| 2026-03-09 | €82.76 | €82.76 | €81.36 | €81.36 | 0 |
| 2026-03-06 | €81.10 | €81.64 | €81.10 | €81.56 | 0 |
| 2026-03-05 | €80.88 | €81.20 | €80.82 | €81.20 | 0 |
| 2026-03-04 | €80.96 | €80.98 | €80.24 | €80.24 | 0 |
| 2026-03-03 | €81.00 | €81.60 | €80.80 | €80.80 | 336 |
| 2026-03-02 | €79.04 | €80.98 | €78.28 | €80.98 | 376 |
| 2026-02-27 | €77.10 | €78.40 | €77.10 | €78.40 | 0 |
| 2026-02-26 | €77.32 | €77.72 | €77.32 | €77.34 | 0 |
| 2026-02-25 | €80.02 | €80.34 | €77.94 | €77.94 | 0 |
| 2026-02-24 | €81.04 | €81.18 | €80.18 | €80.18 | 0 |
| 2026-02-23 | €78.78 | €79.66 | €78.78 | €79.66 | 0 |
| 2026-02-20 | €80.52 | €80.52 | €79.42 | €79.42 | 128 |
| 2026-02-19 | €78.66 | €78.78 | €78.54 | €78.78 | 0 |
| 2026-02-18 | €78.20 | €79.00 | €78.20 | €79.00 | 0 |
| 2026-02-17 | €81.66 | €82.04 | €79.64 | €79.64 | 0 |
| 2026-02-16 | €81.68 | €81.86 | €81.68 | €81.70 | 0 |
| 2026-02-13 | €80.10 | €81.90 | €80.08 | €81.90 | 0 |
| 2026-02-12 | €79.42 | €81.00 | €79.42 | €81.00 | 0 |
| 2026-02-11 | €78.38 | €78.56 | €77.92 | €78.56 | 0 |
| 2026-02-10 | €77.78 | €78.28 | €77.22 | €78.28 | 80 |
| 2026-02-09 | €79.30 | €79.30 | €77.92 | €77.92 | 0 |
| 2026-02-06 | €79.08 | €79.48 | €77.64 | €77.64 | 0 |
| 2026-02-05 | €79.34 | €80.78 | €78.90 | €79.30 | 886 |
| 2026-02-04 | €82.20 | €83.60 | €82.20 | €83.60 | 0 |
| 2026-02-03 | €82.98 | €82.98 | €82.34 | €82.42 | 0 |
| 2026-02-02 | €82.86 | €83.40 | €82.68 | €82.78 | 332 |
| 2026-01-30 | €82.86 | €82.96 | €81.92 | €82.24 | 3 |
| 2026-01-29 | €84.60 | €84.86 | €84.08 | €84.08 | 0 |
| 2026-01-28 | €83.86 | €84.86 | €83.86 | €84.86 | 0 |
| 2026-01-27 | €84.46 | €84.46 | €83.74 | €83.74 | 0 |
| 2026-01-26 | €83.52 | €84.72 | €83.40 | €84.72 | 0 |
| 2026-01-23 | €84.26 | €84.54 | €84.04 | €84.54 | 0 |
| 2026-01-22 | €84.42 | €84.42 | €83.48 | €83.48 | 0 |
| 2026-01-21 | €81.34 | €84.00 | €81.10 | €84.00 | 0 |
| 2026-01-20 | €80.90 | €80.90 | €79.88 | €80.76 | 128 |
| 2026-01-19 | €80.80 | €80.80 | €80.38 | €80.38 | 0 |
| 2026-01-16 | €80.72 | €81.06 | €80.38 | €81.06 | 0 |
| 2026-01-15 | €81.70 | €82.06 | €81.42 | €82.06 | 0 |
| 2026-01-14 | €81.10 | €81.64 | €81.08 | €81.64 | 0 |
| 2026-01-13 | €81.90 | €82.16 | €81.26 | €81.26 | 0 |
| 2026-01-12 | €80.04 | €81.84 | €79.70 | €81.84 | 0 |
| 2026-01-09 | €78.70 | €80.72 | €78.70 | €80.72 | 0 |
| 2026-01-08 | €77.58 | €78.84 | €77.50 | €78.84 | 0 |
| 2026-01-07 | €77.46 | €77.64 | €77.38 | €77.64 | 0 |
| 2026-01-06 | €77.20 | €77.40 | €76.34 | €76.34 | 0 |
| 2026-01-05 | €77.38 | €77.38 | €76.62 | €77.28 | 0 |
| 2026-01-02 | €78.08 | €78.08 | €77.36 | €77.36 | 0 |
| 2025-12-30 | €77.98 | €78.28 | €77.74 | €77.74 | 0 |
| 2025-12-29 | €78.44 | €78.82 | €78.22 | €78.28 | 0 |
| 2025-12-23 | €77.96 | €78.14 | €77.80 | €78.14 | 0 |
| 2025-12-22 | €77.54 | €77.70 | €77.34 | €77.68 | 0 |
| 2025-12-19 | €78.52 | €78.62 | €78.18 | €78.18 | 0 |
| 2025-12-18 | €79.14 | €79.38 | €78.16 | €78.16 | 0 |
| 2025-12-17 | €79.32 | €79.52 | €78.68 | €79.22 | 0 |
| 2025-12-16 | €80.78 | €80.86 | €79.64 | €79.64 | 0 |
| 2025-12-15 | €80.52 | €80.70 | €80.24 | €80.44 | 0 |
| 2025-12-12 | €80.42 | €80.54 | €80.32 | €80.54 | 0 |
| 2025-12-11 | €79.88 | €80.58 | €79.88 | €80.42 | 0 |
| 2025-12-10 | €80.96 | €81.58 | €80.50 | €80.50 | 0 |
| 2025-12-09 | €84.36 | €84.36 | €81.40 | €81.40 | 0 |
| 2025-12-08 | €84.90 | €84.92 | €84.36 | €84.92 | 0 |
| 2025-12-05 | €85.40 | €85.92 | €84.66 | €84.66 | 0 |
| 2025-12-04 | €84.76 | €85.46 | €84.46 | €85.46 | 0 |
| 2025-12-03 | €85.92 | €86.06 | €85.24 | €85.24 | 0 |
| 2025-12-02 | €87.12 | €87.12 | €85.42 | €85.42 | 0 |
| 2025-12-01 | €87.26 | €87.76 | €87.08 | €87.76 | 0 |
| 2025-11-28 | €87.74 | €87.74 | €87.36 | €87.64 | 0 |
| 2025-11-27 | €87.62 | €87.66 | €87.56 | €87.56 | 0 |
| 2025-11-26 | €87.80 | €87.92 | €87.36 | €87.36 | 0 |
| 2025-11-25 | €85.88 | €87.32 | €85.88 | €87.32 | 0 |
| 2025-11-24 | €88.08 | €88.08 | €86.02 | €86.02 | 5 |
| 2025-11-21 | €86.00 | €87.26 | €86.00 | €87.26 | 0 |
| 2025-11-20 | €85.64 | €85.86 | €85.36 | €85.86 | 0 |
| 2025-11-19 | €84.96 | €85.72 | €84.96 | €85.00 | 0 |
| 2025-11-18 | €85.74 | €85.86 | €85.58 | €85.66 | 0 |
| 2025-11-17 | €85.32 | €85.42 | €85.20 | €85.40 | 0 |
| 2025-11-14 | €84.44 | €85.12 | €84.44 | €84.48 | 0 |
| 2025-11-13 | €84.66 | €85.48 | €84.54 | €85.48 | 0 |
| 2025-11-12 | €85.72 | €86.28 | €85.00 | €85.00 | 0 |
| 2025-11-11 | €84.60 | €85.34 | €84.42 | €85.34 | 0 |
| 2025-11-10 | €83.84 | €84.36 | €83.22 | €84.36 | 0 |
| 2025-11-07 | €82.46 | €83.44 | €81.74 | €83.44 | 0 |
| 2025-11-06 | €82.28 | €82.54 | €82.22 | €82.54 | 0 |
| 2025-11-05 | €81.96 | €83.00 | €81.96 | €82.66 | 0 |
| 2025-11-04 | €79.20 | €80.36 | €78.96 | €80.36 | 0 |
| 2025-11-03 | €81.56 | €82.20 | €78.84 | €78.84 | 0 |
| 2025-10-31 | €82.62 | €82.82 | €81.98 | €82.26 | 0 |
| 2025-10-30 | €81.56 | €82.84 | €81.56 | €82.84 | 0 |
| 2025-10-29 | €82.78 | €82.78 | €81.82 | €81.82 | 0 |
| 2025-10-28 | €82.24 | €83.86 | €81.80 | €83.86 | 45 |
| 2025-10-27 | €84.10 | €84.10 | €82.42 | €82.42 | 0 |
| 2025-10-24 | €84.78 | €85.26 | €84.18 | €84.18 | 0 |
| 2025-10-23 | €87.28 | €87.34 | €84.76 | €84.76 | 220 |
| 2025-10-22 | €87.28 | €87.58 | €87.28 | €87.42 | 0 |
| 2025-10-21 | €86.92 | €87.04 | €86.76 | €86.78 | 0 |
| 2025-10-20 | €87.44 | €87.46 | €85.80 | €85.80 | 0 |
| 2025-10-17 | €86.52 | €87.56 | €86.28 | €86.54 | 0 |
| 2025-10-16 | €87.74 | €87.94 | €87.54 | €87.54 | 0 |
| 2025-10-15 | €88.58 | €88.64 | €87.96 | €87.96 | 0 |
| 2025-10-14 | €89.12 | €89.30 | €88.08 | €88.66 | 0 |
| 2025-10-13 | €88.68 | €88.94 | €88.04 | €88.92 | 0 |
| 2025-10-10 | €86.24 | €87.32 | €86.24 | €87.32 | 0 |
| 2025-10-09 | €86.72 | €87.22 | €86.72 | €87.22 | 0 |