O'Reilly Automotive, Inc. (LON:0KAB)
London · Delayed Price · Currency is GBP · Price in USD 103.74
+0.16 (0.15%)
At close: Aug 28, 2025
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 95.96 | 100.00 | 95.44 | 99.39 | 99.39 | 4.78% | 5,044 |
| Jul 23, 2025 | 96.00 | 96.08 | 94.50 | 94.86 | 94.86 | 0.05% | 1,072 |
| Jul 22, 2025 | 94.20 | 95.41 | 93.85 | 94.81 | 94.81 | 0.49% | 2,179 |
| Jul 21, 2025 | 92.11 | 94.36 | 91.68 | 94.35 | 94.35 | 2.29% | 3,629 |
| Jul 18, 2025 | 92.16 | 93.11 | 92.04 | 92.24 | 92.24 | 0.25% | 745 |
| Jul 17, 2025 | 91.35 | 92.35 | 91.33 | 92.01 | 92.01 | 1.47% | 82 |
| Jul 16, 2025 | 91.80 | 91.81 | 90.48 | 90.68 | 90.68 | -1.29% | 1,372 |
| Jul 15, 2025 | 92.99 | 92.99 | 91.86 | 91.86 | 91.86 | -0.77% | 485 |
| Jul 14, 2025 | 92.29 | 92.60 | 91.63 | 92.57 | 92.57 | 1.16% | 3,220 |
| Jul 11, 2025 | 92.36 | 92.36 | 90.99 | 91.51 | 91.51 | -1.88% | 10,927 |
| Jul 10, 2025 | 92.41 | 93.47 | 92.41 | 93.26 | 93.26 | 1.59% | 804 |
| Jul 9, 2025 | 91.72 | 92.21 | 91.10 | 91.80 | 91.80 | 0.24% | 3,905 |
| Jul 8, 2025 | 93.33 | 93.33 | 91.11 | 91.57 | 91.57 | -0.66% | 2,411 |
| Jul 7, 2025 | 91.50 | 92.19 | 90.80 | 92.19 | 92.19 | 0.98% | 4,967 |
| Jul 3, 2025 | 89.36 | 91.35 | 89.07 | 91.30 | 91.30 | 2.13% | 701 |
| Jul 2, 2025 | 90.14 | 90.50 | 89.16 | 89.39 | 89.39 | -0.94% | 25,198 |
| Jul 1, 2025 | 90.01 | 91.50 | 89.45 | 90.24 | 90.24 | 0.65% | 9,187 |
| Jun 30, 2025 | 89.95 | 89.95 | 89.16 | 89.66 | 89.66 | 0.30% | 1,171 |
| Jun 27, 2025 | 87.96 | 89.60 | 87.86 | 89.39 | 89.39 | 2.12% | 850 |
| Jun 26, 2025 | 88.40 | 88.40 | 86.94 | 87.54 | 87.54 | -0.50% | 7,757 |
| Jun 25, 2025 | 89.12 | 89.33 | 87.82 | 87.98 | 87.98 | -1.26% | 1,447 |
| Jun 24, 2025 | 90.63 | 90.66 | 89.11 | 89.11 | 89.11 | -2.09% | 728 |
| Jun 23, 2025 | 89.10 | 91.25 | 89.10 | 91.01 | 91.01 | 2.37% | 1,012 |
| Jun 20, 2025 | 88.92 | 89.53 | 88.53 | 88.90 | 88.90 | 0.32% | 4,846 |
| Jun 18, 2025 | 89.14 | 89.47 | 88.58 | 88.62 | 88.62 | -0.15% | 907 |