O'Reilly Automotive, Inc. (LON:0KAB)
London · Delayed Price · Currency is GBP · Price in USD 101.65
+0.36 (0.36%)
At close: Nov 28, 2025
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 100.91 | 101.76 | 100.85 | 101.65 | 101.65 | 0.36% | 938 |
| Nov 26, 2025 | 101.18 | 101.85 | 100.24 | 101.28 | 101.28 | 0.09% | 994 |
| Nov 25, 2025 | 99.00 | 101.21 | 99.00 | 101.19 | 101.19 | 1.78% | 26,693 |
| Nov 24, 2025 | 100.23 | 101.13 | 98.82 | 99.42 | 99.42 | -1.39% | 1,109 |
| Nov 21, 2025 | 98.99 | 100.97 | 98.99 | 100.82 | 100.82 | 1.60% | 1,008 |
| Nov 20, 2025 | 98.67 | 99.26 | 97.50 | 99.22 | 99.22 | 0.75% | 678 |
| Nov 19, 2025 | 98.43 | 99.26 | 97.92 | 98.49 | 98.49 | -0.47% | 2,076 |
| Nov 18, 2025 | 99.71 | 100.00 | 98.62 | 98.96 | 98.96 | -0.26% | 15,577 |
| Nov 17, 2025 | 99.02 | 99.43 | 98.87 | 99.22 | 99.22 | 0.59% | 837 |
| Nov 14, 2025 | 97.73 | 99.65 | 97.73 | 98.64 | 98.64 | -0.85% | 771 |
| Nov 13, 2025 | 98.07 | 99.61 | 98.07 | 99.49 | 99.49 | 0.77% | 301 |
| Nov 12, 2025 | 98.42 | 99.04 | 98.16 | 98.72 | 98.72 | -0.55% | 382 |
| Nov 11, 2025 | 98.38 | 99.27 | 98.05 | 99.27 | 99.27 | 1.36% | 2,586 |
| Nov 10, 2025 | 97.08 | 97.94 | 95.79 | 97.94 | 97.94 | 1.00% | 763 |
| Nov 7, 2025 | 95.00 | 96.99 | 94.85 | 96.97 | 96.97 | 2.24% | 2,578 |
| Nov 6, 2025 | 94.11 | 95.71 | 93.88 | 94.85 | 94.85 | 0.56% | 2,617 |
| Nov 5, 2025 | 93.92 | 96.12 | 93.91 | 94.32 | 94.32 | 1.77% | 2,550 |
| Nov 4, 2025 | 91.70 | 92.74 | 91.53 | 92.68 | 92.68 | 2.19% | 1,008 |
| Nov 3, 2025 | 94.00 | 94.08 | 90.19 | 90.69 | 90.69 | -4.04% | 18,644 |
| Oct 31, 2025 | 94.57 | 95.56 | 94.38 | 94.51 | 94.51 | -0.77% | 1,023 |
| Oct 30, 2025 | 94.10 | 96.31 | 94.10 | 95.25 | 95.25 | 0.68% | 939 |
| Oct 29, 2025 | 96.00 | 96.27 | 94.61 | 94.61 | 94.60 | -1.89% | 1,718 |
| Oct 28, 2025 | 96.00 | 97.73 | 95.72 | 96.43 | 96.43 | 0.43% | 441 |
| Oct 27, 2025 | 97.00 | 97.26 | 95.33 | 96.01 | 96.01 | -1.85% | 1,824 |
| Oct 24, 2025 | 98.87 | 98.87 | 97.59 | 97.82 | 97.82 | 0.02% | 2,349 |
| Oct 23, 2025 | 99.25 | 100.68 | 94.39 | 97.80 | 97.80 | -3.48% | 6,701 |
| Oct 22, 2025 | 101.81 | 101.81 | 100.23 | 101.32 | 101.32 | 0.41% | 475 |
| Oct 21, 2025 | 100.55 | 101.43 | 100.54 | 100.91 | 100.91 | 0.23% | 412 |
| Oct 20, 2025 | 101.64 | 101.91 | 99.68 | 100.68 | 100.68 | -0.66% | 935 |
| Oct 17, 2025 | 100.94 | 101.47 | 100.83 | 101.35 | 101.35 | -0.45% | 2,261 |
| Oct 16, 2025 | 102.41 | 102.61 | 101.50 | 101.80 | 101.80 | -0.68% | 340 |
| Oct 15, 2025 | 103.36 | 103.74 | 102.10 | 102.50 | 102.50 | -0.69% | 327 |
| Oct 14, 2025 | 103.00 | 103.92 | 102.58 | 103.21 | 103.21 | 0.94% | 2,476 |
| Oct 13, 2025 | 103.00 | 103.00 | 101.50 | 102.25 | 102.25 | -0.21% | 1,852 |
| Oct 10, 2025 | 99.85 | 102.47 | 99.78 | 102.47 | 102.47 | 2.47% | 1,065 |
| Oct 9, 2025 | 101.08 | 101.47 | 99.99 | 100.00 | 100.00 | -0.89% | 3,467 |
| Oct 8, 2025 | 101.67 | 101.83 | 100.71 | 100.90 | 100.90 | -1.28% | 1,592 |
| Oct 7, 2025 | 102.92 | 103.16 | 101.09 | 102.21 | 102.21 | -0.39% | 2,815 |
| Oct 6, 2025 | 104.48 | 104.95 | 102.60 | 102.61 | 102.61 | -2.01% | 2,099 |
| 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 |