O'Reilly Automotive, Inc. (LON:0KAB)
London
· Delayed Price · Currency is GBP · Price in USD 98.47
-1.43 (-1.43%)
At close: Dec 5, 2025
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.70 | 99.70 | 98.06 | 98.47 | 98.47 | -1.43% | 813 |
| 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 |
| 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 |
| Sep 18, 2025 | 104.60 | 105.41 | 103.91 | 104.47 | 104.47 | -0.22% | 727 |
| Sep 17, 2025 | 105.62 | 106.04 | 103.78 | 104.70 | 104.70 | -1.51% | 2,597 |
| Sep 16, 2025 | 106.48 | 106.78 | 105.90 | 106.30 | 106.30 | 0.38% | 358 |
| Sep 15, 2025 | 107.44 | 107.60 | 105.90 | 105.90 | 105.90 | -1.49% | 4,033 |
| Sep 12, 2025 | 107.60 | 108.42 | 107.40 | 107.50 | 107.50 | 0.20% | 998 |
| Sep 11, 2025 | 105.60 | 108.00 | 105.53 | 107.29 | 107.29 | 1.84% | 1,248 |
| Sep 10, 2025 | 106.78 | 107.09 | 104.94 | 105.35 | 105.35 | -0.76% | 6,628 |
| Sep 9, 2025 | 105.75 | 106.16 | 105.27 | 106.16 | 106.16 | 0.10% | 1,561 |
| Sep 8, 2025 | 104.96 | 106.23 | 104.90 | 106.05 | 106.05 | 2.08% | 1,958 |
| Sep 5, 2025 | 105.32 | 105.32 | 103.75 | 103.89 | 103.89 | -0.81% | 4,415 |
| Sep 4, 2025 | 104.09 | 104.73 | 103.79 | 104.73 | 104.73 | 0.77% | 2,034 |
| Sep 3, 2025 | 103.11 | 103.93 | 102.41 | 103.93 | 103.93 | 0.65% | 1,052 |
| Sep 2, 2025 | 103.77 | 104.49 | 102.92 | 103.26 | 103.26 | -0.52% | 7,958 |
| Aug 29, 2025 | 104.35 | 104.35 | 103.38 | 103.79 | 103.79 | 0.05% | 3,302 |
| 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 |