O'Reilly Automotive, Inc. (LON:0KAB)
London
· Delayed Price · Currency is GBP · Price in USD 93.92
-0.61 (-0.65%)
At close: Mar 6, 2026
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 94.37 | 95.31 | 93.48 | 95.31 | 95.31 | 0.82% | 406 |
| Mar 5, 2026 | 94.20 | 94.65 | 92.31 | 94.53 | 94.53 | -0.24% | 372 |
| Mar 4, 2026 | 93.00 | 94.76 | 92.00 | 94.76 | 94.76 | 0.38% | 780 |
| Mar 3, 2026 | 95.20 | 95.47 | 92.06 | 94.40 | 94.40 | 0.15% | 100,411 |
| Mar 2, 2026 | 93.85 | 95.01 | 91.04 | 94.26 | 94.26 | 0.57% | 95,796 |
| Feb 27, 2026 | 91.20 | 93.73 | 90.50 | 93.73 | 93.73 | 2.82% | 173 |
| Feb 26, 2026 | 91.68 | 92.16 | 90.77 | 91.16 | 91.16 | -0.01% | 7,341 |
| Feb 25, 2026 | 94.99 | 94.99 | 91.17 | 91.17 | 91.17 | -3.25% | 853 |
| Feb 24, 2026 | 95.35 | 96.01 | 93.81 | 94.24 | 94.24 | -0.99% | 539 |
| Feb 23, 2026 | 93.88 | 95.18 | 92.00 | 95.18 | 95.18 | 2.30% | 403 |
| Feb 20, 2026 | 94.81 | 94.82 | 92.52 | 93.04 | 93.04 | -0.05% | 5,022 |
| Feb 19, 2026 | 91.66 | 94.11 | 91.66 | 93.08 | 93.08 | 0.28% | 426 |
| Feb 18, 2026 | 93.34 | 93.53 | 92.00 | 92.83 | 92.83 | -0.85% | 1,380 |
| Feb 17, 2026 | 97.49 | 97.54 | 93.58 | 93.62 | 93.62 | -3.36% | 2,298 |
| Feb 13, 2026 | 94.66 | 97.26 | 94.03 | 96.88 | 96.88 | 1.52% | 8,190 |
| Feb 12, 2026 | 94.50 | 96.02 | 92.93 | 95.43 | 95.43 | 1.26% | 3,100 |
| Feb 11, 2026 | 93.00 | 94.24 | 92.99 | 94.24 | 94.24 | 1.57% | 528 |
| Feb 10, 2026 | 92.30 | 93.10 | 91.00 | 92.79 | 92.79 | 0.61% | 14,089 |
| Feb 9, 2026 | 93.69 | 94.48 | 91.93 | 92.22 | 92.22 | -0.85% | 1,699 |
| Feb 6, 2026 | 92.27 | 94.71 | 91.28 | 93.01 | 93.01 | 0.60% | 3,469 |
| Feb 5, 2026 | 94.33 | 96.00 | 92.10 | 92.45 | 92.45 | -5.66% | 1,924 |
| Feb 4, 2026 | 97.77 | 99.02 | 96.52 | 98.00 | 98.00 | 1.10% | 1,002 |
| Feb 3, 2026 | 97.28 | 99.06 | 96.75 | 96.94 | 96.94 | -0.61% | 3,316 |
| Feb 2, 2026 | 98.50 | 99.79 | 97.00 | 97.53 | 97.53 | -0.93% | 1,479 |
| Jan 30, 2026 | 98.75 | 99.00 | 97.40 | 98.45 | 98.45 | -0.72% | 1,818 |
| Jan 29, 2026 | 100.80 | 101.94 | 98.49 | 99.16 | 99.16 | -1.89% | 1,539 |
| Jan 28, 2026 | 100.07 | 101.40 | 99.36 | 101.07 | 101.07 | 0.73% | 1,360 |
| Jan 27, 2026 | 101.09 | 101.09 | 99.21 | 100.33 | 100.33 | -0.34% | 2,347 |
| Jan 26, 2026 | 99.72 | 101.84 | 99.38 | 100.67 | 100.67 | 1.81% | 492 |
| Jan 23, 2026 | 98.80 | 99.46 | 98.08 | 98.88 | 98.88 | -0.33% | 339 |
| Jan 22, 2026 | 98.77 | 99.21 | 98.00 | 99.21 | 99.21 | 0.92% | 710 |
| Jan 21, 2026 | 94.67 | 98.30 | 94.67 | 98.30 | 98.30 | 3.42% | 43,150 |
| Jan 20, 2026 | 95.72 | 95.72 | 93.00 | 95.06 | 95.06 | 0.96% | 961 |
| Jan 16, 2026 | 93.01 | 94.24 | 92.85 | 94.15 | 94.15 | 0.20% | 414 |
| Jan 15, 2026 | 95.02 | 95.24 | 93.80 | 93.96 | 93.96 | -0.73% | 2,797 |
| Jan 14, 2026 | 94.64 | 95.06 | 94.00 | 94.65 | 94.65 | 0.05% | 870 |
| Jan 13, 2026 | 95.62 | 95.85 | 94.25 | 94.60 | 94.60 | -0.52% | 671 |
| Jan 12, 2026 | 94.00 | 95.73 | 93.68 | 95.09 | 95.09 | 1.47% | 4,426 |
| Jan 9, 2026 | 92.09 | 93.93 | 91.44 | 93.72 | 93.72 | 2.19% | 1,094 |
| Jan 8, 2026 | 90.50 | 92.26 | 90.04 | 91.70 | 91.70 | 0.53% | 478 |
| Jan 7, 2026 | 90.16 | 91.31 | 90.16 | 91.22 | 91.22 | 1.20% | 39,880 |
| Jan 6, 2026 | 90.17 | 90.17 | 89.28 | 90.14 | 90.14 | -0.70% | 845 |
| Jan 5, 2026 | 90.14 | 90.84 | 89.20 | 90.77 | 90.77 | 0.76% | 4,684 |
| Jan 2, 2026 | 91.20 | 92.10 | 89.98 | 90.09 | 90.09 | -1.24% | 1,951 |
| Dec 31, 2025 | 92.00 | 92.00 | 91.03 | 91.22 | 91.22 | -0.41% | 179 |
| Dec 30, 2025 | 92.49 | 92.49 | 90.00 | 91.60 | 91.60 | 0.04% | 597 |
| Dec 29, 2025 | 92.00 | 93.62 | 91.53 | 91.57 | 91.57 | -0.97% | 66,113 |
| Dec 24, 2025 | 92.42 | 92.67 | 92.30 | 92.46 | 92.46 | 0.37% | 364 |
| Dec 23, 2025 | 91.96 | 92.16 | 90.51 | 92.12 | 92.12 | 0.87% | 2,182 |
| Dec 22, 2025 | 90.99 | 91.52 | 90.16 | 91.33 | 91.33 | -0.53% | 705 |
| Dec 19, 2025 | 91.46 | 91.98 | 90.00 | 91.81 | 91.81 | -0.08% | 337 |
| Dec 18, 2025 | 93.59 | 93.59 | 91.50 | 91.88 | 91.88 | -1.27% | 1,270 |
| Dec 17, 2025 | 92.56 | 93.63 | 92.37 | 93.06 | 93.06 | -0.03% | 1,661 |
| Dec 16, 2025 | 95.38 | 95.41 | 93.05 | 93.10 | 93.10 | -1.68% | 1,157 |
| Dec 15, 2025 | 94.00 | 95.66 | 93.88 | 94.69 | 94.69 | 0.81% | 11,010 |
| Dec 12, 2025 | 94.25 | 94.52 | 93.86 | 93.93 | 93.93 | -0.26% | 778 |
| Dec 11, 2025 | 93.93 | 95.30 | 93.02 | 94.17 | 94.17 | 0.49% | 1,188 |
| Dec 10, 2025 | 94.12 | 94.83 | 93.40 | 93.71 | 93.71 | -0.66% | 2,669 |
| Dec 9, 2025 | 98.10 | 98.79 | 93.24 | 94.33 | 94.33 | -4.41% | 3,562 |
| Dec 8, 2025 | 98.85 | 99.76 | 97.87 | 98.68 | 98.68 | 0.29% | 135 |
| Dec 5, 2025 | 99.70 | 99.70 | 98.06 | 98.40 | 98.40 | -1.51% | 962 |
| Dec 4, 2025 | 99.30 | 99.97 | 98.14 | 99.90 | 99.90 | 0.39% | 1,222 |
| Dec 3, 2025 | 99.43 | 100.79 | 99.23 | 99.51 | 99.51 | -0.18% | 17,422 |
| Dec 2, 2025 | 101.14 | 101.39 | 98.94 | 99.69 | 99.69 | -2.20% | 20,574 |
| Dec 1, 2025 | 101.94 | 102.42 | 100.72 | 101.94 | 101.94 | 0.29% | 2,080 |
| 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 |