O'Reilly Automotive, Inc. (LON:0KAB)
London · Delayed Price · Currency is GBP · Price in USD 104.71
-0.25 (-0.24%)
At close: Oct 3, 2025
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 104.77 | 105.15 | 104.39 | 104.71 | 104.71 | -0.24% | 241 |
| Oct 2, 2025 | 105.30 | 105.69 | 103.83 | 104.97 | 104.97 | -1.13% | 2,007 |
| Oct 1, 2025 | 108.00 | 108.00 | 105.92 | 106.17 | 106.17 | -2.22% | 3,620 |
| Sep 30, 2025 | 107.67 | 108.63 | 107.51 | 108.58 | 108.58 | 1.54% | 2,363 |
| Sep 29, 2025 | 106.29 | 107.07 | 105.91 | 106.93 | 106.93 | 0.74% | 1,542 |
| Sep 26, 2025 | 105.05 | 106.19 | 104.54 | 106.14 | 106.14 | 2.04% | 1,189 |
| Sep 25, 2025 | 104.11 | 105.05 | 103.54 | 104.02 | 104.02 | 0.21% | 644 |
| Sep 24, 2025 | 103.66 | 104.03 | 102.90 | 103.80 | 103.80 | 0.85% | 1,024 |
| Sep 23, 2025 | 103.10 | 104.02 | 100.95 | 102.93 | 102.93 | -0.39% | 2,705 |
| Sep 22, 2025 | 103.10 | 104.13 | 103.10 | 103.33 | 103.33 | -0.51% | 1,773 |
| Sep 19, 2025 | 104.75 | 104.75 | 103.26 | 103.86 | 103.86 | -0.58% | 1,407 |
| Sep 18, 2025 | 104.60 | 105.41 | 103.91 | 104.47 | 104.47 | -0.22% | 727 |
| Sep 17, 2025 | 105.62 | 106.04 | 103.78 | 104.70 | 104.70 | -1.51% | 2,597 |
| Sep 16, 2025 | 106.48 | 106.78 | 105.90 | 106.30 | 106.30 | 0.38% | 358 |
| Sep 15, 2025 | 107.44 | 107.60 | 105.90 | 105.90 | 105.90 | -1.49% | 4,033 |
| Sep 12, 2025 | 107.60 | 108.42 | 107.40 | 107.50 | 107.50 | 0.20% | 998 |
| Sep 11, 2025 | 105.60 | 108.00 | 105.53 | 107.29 | 107.29 | 1.84% | 1,248 |
| Sep 10, 2025 | 106.78 | 107.09 | 104.94 | 105.35 | 105.35 | -0.76% | 6,628 |
| Sep 9, 2025 | 105.75 | 106.16 | 105.27 | 106.16 | 106.16 | 0.10% | 1,561 |
| Sep 8, 2025 | 104.96 | 106.23 | 104.90 | 106.05 | 106.05 | 2.08% | 1,958 |
| Sep 5, 2025 | 105.32 | 105.32 | 103.75 | 103.89 | 103.89 | -0.81% | 4,415 |
| Sep 4, 2025 | 104.09 | 104.73 | 103.79 | 104.73 | 104.73 | 0.77% | 2,034 |
| Sep 3, 2025 | 103.11 | 103.93 | 102.41 | 103.93 | 103.93 | 0.65% | 1,052 |
| Sep 2, 2025 | 103.77 | 104.49 | 102.92 | 103.26 | 103.26 | -0.52% | 7,958 |
| Aug 29, 2025 | 104.35 | 104.35 | 103.38 | 103.79 | 103.79 | 0.05% | 3,302 |
| Aug 28, 2025 | 104.20 | 104.22 | 103.38 | 103.74 | 103.74 | 0.15% | 460 |
| Aug 27, 2025 | 103.24 | 103.63 | 103.10 | 103.58 | 103.58 | 0.36% | 386 |
| Aug 26, 2025 | 102.43 | 103.91 | 102.41 | 103.21 | 103.21 | 0.45% | 490 |
| Aug 25, 2025 | 101.94 | 102.75 | 101.87 | 102.75 | 102.75 | - | 4,796 |
| Aug 22, 2025 | 103.28 | 103.61 | 102.20 | 102.75 | 102.75 | -0.28% | 649 |
| Aug 21, 2025 | 103.79 | 104.46 | 102.95 | 103.04 | 103.04 | -0.28% | 836 |
| Aug 20, 2025 | 103.78 | 104.35 | 103.15 | 103.33 | 103.33 | 0.95% | 275 |
| Aug 19, 2025 | 101.53 | 102.91 | 101.40 | 102.36 | 102.36 | 0.99% | 1,085 |
| Aug 18, 2025 | 102.00 | 102.05 | 101.16 | 101.35 | 101.35 | -0.04% | 4,634 |
| Aug 15, 2025 | 103.00 | 103.00 | 100.88 | 101.39 | 101.39 | -0.68% | 390 |
| Aug 14, 2025 | 102.50 | 102.98 | 101.75 | 102.08 | 102.08 | -0.65% | 787 |
| Aug 13, 2025 | 102.25 | 102.95 | 102.08 | 102.75 | 102.75 | 0.56% | 419 |
| Aug 12, 2025 | 103.50 | 103.50 | 101.72 | 102.18 | 102.18 | -1.04% | 1,794 |
| Aug 11, 2025 | 103.52 | 103.76 | 102.99 | 103.25 | 103.25 | -0.20% | 938 |
| Aug 8, 2025 | 103.30 | 104.00 | 103.30 | 103.46 | 103.46 | 0.12% | 115 |
| Aug 7, 2025 | 104.65 | 104.86 | 102.96 | 103.34 | 103.34 | -0.15% | 493 |
| Aug 6, 2025 | 102.59 | 104.07 | 102.56 | 103.50 | 103.50 | 1.59% | 1,727 |
| Aug 5, 2025 | 101.50 | 102.13 | 101.28 | 101.88 | 101.88 | 1.07% | 2,164 |
| Aug 4, 2025 | 99.60 | 101.02 | 99.39 | 100.81 | 100.81 | 2.22% | 2,038 |
| Aug 1, 2025 | 98.79 | 99.74 | 97.92 | 98.62 | 98.62 | -0.37% | 7,177 |
| Jul 31, 2025 | 98.76 | 99.51 | 98.75 | 98.99 | 98.99 | -0.10% | 423 |
| Jul 30, 2025 | 99.78 | 100.43 | 98.94 | 99.09 | 99.09 | 0.84% | 572 |
| Jul 29, 2025 | 97.60 | 99.36 | 97.60 | 98.26 | 98.26 | 1.07% | 739 |
| Jul 28, 2025 | 98.61 | 98.61 | 96.95 | 97.22 | 97.22 | -0.73% | 1,106 |
| Jul 25, 2025 | 99.21 | 99.79 | 97.44 | 97.94 | 97.94 | -1.46% | 806 |