O'Reilly Automotive, Inc. (LON:0KAB)
London · Delayed Price · Currency is GBP · Price in USD 98.62
-0.37 (-0.37%)
At close: Aug 1, 2025
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 88.17 | 89.08 | 87.70 | 88.75 | 88.75 | 0.74% | 480 |
| Jun 16, 2025 | 89.92 | 90.23 | 87.98 | 88.10 | 88.10 | -1.87% | 918 |
| Jun 13, 2025 | 89.70 | 91.56 | 88.00 | 89.78 | 89.78 | -1.37% | 1,795 |
| Jun 12, 2025 | 90.39 | 91.03 | 90.00 | 91.03 | 91.03 | 1.61% | 2,158 |
| Jun 11, 2025 | 92.00 | 92.00 | 89.57 | 89.59 | 89.59 | -2.39% | 3,644 |
| Jun 10, 2025 | 90.85 | 91.78 | 89.65 | 91.78 | 91.78 | 2.12% | 708 |
| Jun 9, 2025 | 91.06 | 91.81 | 89.05 | 89.88 | 89.88 | -3.01% | 914 |
| Jun 6, 2025 | 91.65 | 92.67 | 91.65 | 92.67 | 92.67 | 1.77% | 389 |
| Jun 5, 2025 | 90.27 | 91.42 | 90.27 | 91.06 | 91.06 | -0.61% | 164 |
| Jun 4, 2025 | 91.46 | 91.61 | 90.10 | 91.61 | 91.61 | 0.78% | 344 |
| Jun 3, 2025 | 91.42 | 91.75 | 90.41 | 90.90 | 90.90 | -0.34% | 194 |
| Jun 2, 2025 | 90.10 | 91.21 | 90.08 | 91.21 | 91.21 | 0.59% | 284 |
| May 30, 2025 | 90.47 | 91.46 | 90.00 | 90.68 | 90.68 | 0.97% | 869 |
| May 29, 2025 | 90.80 | 91.21 | 89.81 | 89.81 | 89.81 | -1.31% | 419 |
| May 28, 2025 | 91.15 | 91.50 | 90.84 | 91.00 | 91.00 | 0.15% | 599 |
| May 27, 2025 | 92.29 | 92.83 | 90.47 | 90.86 | 90.86 | -0.98% | 1,559 |
| May 23, 2025 | 90.73 | 92.16 | 90.73 | 91.77 | 91.77 | 0.95% | 119 |
| May 22, 2025 | 92.02 | 92.27 | 90.64 | 90.91 | 90.91 | -0.31% | 839 |
| May 21, 2025 | 91.40 | 92.42 | 91.03 | 91.19 | 91.19 | -1.50% | 13,574 |