O'Reilly Automotive, Inc. (LON:0KAB)
London · Delayed Price · Currency is GBP · Price in USD 85.11
+0.53 (0.63%)
Oct 2, 2026, 3:19 PM GMT
LON:0KAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 85.09 | 85.09 | 85.09 | 85.09 | - | 0.60% | 4 |
| Oct 1, 2026 | 85.00 | 86.36 | 83.97 | 84.58 | 84.58 | -0.68% | 1,680 |
| Sep 30, 2026 | 85.01 | 87.59 | 85.01 | 85.16 | 85.16 | -0.70% | 109 |
| Sep 29, 2026 | 84.55 | 86.42 | 84.55 | 85.76 | 85.76 | -1.16% | 190 |
| Sep 28, 2026 | 85.00 | 86.90 | 85.00 | 86.77 | 86.77 | 0.49% | 1,959 |
| Sep 25, 2026 | 86.85 | 87.00 | 85.30 | 86.35 | 86.35 | -0.54% | 407 |
| Sep 24, 2026 | 84.83 | 87.39 | 84.83 | 86.81 | 86.81 | 0.44% | 343 |
| Sep 23, 2026 | 86.48 | 86.74 | 84.21 | 86.43 | 86.43 | 0.16% | 119 |
| Sep 22, 2026 | 83.12 | 86.72 | 82.01 | 86.29 | 86.29 | 3.24% | 3,015 |
| Sep 21, 2026 | 83.32 | 85.65 | 83.12 | 83.58 | 83.58 | -1.08% | 527 |
| Sep 18, 2026 | 85.65 | 85.65 | 82.91 | 84.49 | 84.49 | -0.27% | 1,203 |
| Sep 17, 2026 | 83.54 | 85.27 | 83.54 | 84.72 | 84.72 | -0.24% | 319 |
| Sep 16, 2026 | 85.69 | 85.93 | 84.31 | 84.92 | 84.92 | -0.75% | 1,072 |
| Sep 15, 2026 | 86.50 | 87.15 | 85.56 | 85.56 | 85.56 | -1.68% | 3,050 |
| Sep 14, 2026 | 87.03 | 87.45 | 84.71 | 87.02 | 87.02 | 1.17% | 1,015 |
| Sep 11, 2026 | 85.50 | 88.32 | 84.83 | 86.01 | 86.01 | 0.83% | 1,227 |
| Sep 10, 2026 | 86.79 | 88.00 | 85.01 | 85.30 | 85.30 | -1.18% | 76 |
| Sep 9, 2026 | 85.40 | 86.50 | 84.00 | 86.32 | 86.32 | 0.41% | 88 |
| Sep 8, 2026 | 88.82 | 88.82 | 85.65 | 85.97 | 85.97 | -2.06% | 1,040 |
| Sep 4, 2026 | 85.64 | 88.02 | 85.64 | 87.78 | 87.78 | -0.01% | 125 |
| Sep 3, 2026 | 86.97 | 88.10 | 86.92 | 87.79 | 87.79 | 1.14% | 1,100 |
| Sep 2, 2026 | 89.54 | 89.54 | 86.65 | 86.80 | 86.80 | -1.15% | 1,364 |
| Sep 1, 2026 | 86.60 | 89.90 | 86.60 | 87.81 | 87.81 | -1.18% | 1,114 |
| Aug 31, 2026 | 89.63 | 89.63 | 87.64 | 88.86 | 88.86 | 0.93% | 801 |
| Aug 28, 2026 | 88.00 | 89.11 | 87.67 | 88.04 | 88.04 | -0.18% | 100 |
| Aug 27, 2026 | 89.96 | 89.96 | 87.78 | 88.20 | 88.20 | -1.80% | 605 |
| Aug 26, 2026 | 90.73 | 90.90 | 88.01 | 89.82 | 89.82 | -0.65% | 163 |
| Aug 25, 2026 | 91.99 | 91.99 | 90.00 | 90.41 | 90.41 | 0.56% | 615 |
| Aug 24, 2026 | 89.11 | 93.50 | 89.11 | 89.91 | 89.91 | 0.57% | 1,639 |
| Aug 21, 2026 | 89.58 | 90.28 | 88.29 | 89.40 | 89.40 | 0.81% | 743 |
| Aug 20, 2026 | 91.11 | 92.50 | 86.74 | 88.68 | 88.68 | -2.99% | 691 |
| Aug 19, 2026 | 92.01 | 92.61 | 90.57 | 91.41 | 91.41 | -0.31% | 1,799 |
| Aug 18, 2026 | 90.24 | 93.71 | 90.00 | 91.69 | 91.69 | 1.44% | 246 |
| Aug 17, 2026 | 90.75 | 92.00 | 89.65 | 90.39 | 90.39 | -1.16% | 796 |
| Aug 14, 2026 | 93.00 | 93.32 | 91.18 | 91.45 | 91.45 | -1.16% | 457 |
| Aug 13, 2026 | 92.84 | 93.69 | 91.14 | 92.52 | 92.52 | 0.27% | 1,300 |
| Aug 12, 2026 | 91.61 | 92.61 | 91.61 | 92.27 | 92.27 | -0.64% | 40 |
| Aug 11, 2026 | 91.79 | 94.00 | 91.22 | 92.86 | 92.86 | 1.09% | 636 |
| Aug 10, 2026 | 92.98 | 95.04 | 91.06 | 91.86 | 91.86 | -1.89% | 615 |
| Aug 7, 2026 | 94.30 | 94.30 | 92.01 | 93.63 | 93.63 | 0.31% | 310 |
| Aug 6, 2026 | 94.34 | 95.00 | 92.55 | 93.34 | 93.34 | 0.47% | 506 |
| Aug 5, 2026 | 91.19 | 94.03 | 91.19 | 92.90 | 92.90 | 1.34% | 29,324 |
| Aug 4, 2026 | 90.50 | 91.67 | 88.76 | 91.67 | 91.67 | 1.81% | 2,688 |
| Aug 3, 2026 | 89.02 | 92.00 | 88.62 | 90.04 | 90.04 | 0.62% | 1,814 |
| Jul 31, 2026 | 88.53 | 89.49 | 86.52 | 89.49 | 89.49 | 1.64% | 453 |
| Jul 30, 2026 | 88.48 | 90.00 | 86.29 | 88.04 | 88.04 | -2.72% | 3,779 |
| Jul 29, 2026 | 91.17 | 91.17 | 89.20 | 90.50 | 90.50 | -1.04% | 271 |
| Jul 28, 2026 | 91.84 | 93.20 | 91.39 | 91.45 | 91.45 | 0.36% | 6,211 |
| Jul 27, 2026 | 86.29 | 91.19 | 86.29 | 91.12 | 91.12 | 5.70% | 2,560 |
| Jul 24, 2026 | 86.16 | 87.09 | 85.58 | 86.21 | 86.21 | 0.76% | 81 |