O'Reilly Automotive, Inc. (LON:0KAB)
London
· Delayed Price · Currency is GBP · Price in USD 92.22
-1.02 (-1.09%)
Apr 28, 2026, 5:05 PM GMT
O'Reilly Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.46 | 94.00 | 91.35 | 91.35 | 91.35 | -2.02% | 3,323 |
| Apr 27, 2026 | 93.13 | 94.05 | 92.71 | 93.24 | 93.24 | 0.23% | 355 |
| Apr 24, 2026 | 93.71 | 93.71 | 91.79 | 93.02 | 93.02 | 0.43% | 303 |
| Apr 23, 2026 | 93.50 | 94.72 | 92.33 | 92.62 | 92.62 | -1.19% | 232 |
| Apr 22, 2026 | 94.77 | 94.77 | 92.60 | 93.74 | 93.74 | 0.40% | 224 |
| Apr 21, 2026 | 92.83 | 93.74 | 92.19 | 93.37 | 93.37 | 0.28% | 4,390 |
| Apr 20, 2026 | 92.00 | 94.06 | 92.00 | 93.11 | 93.11 | -0.61% | 1,880 |
| Apr 17, 2026 | 93.29 | 94.15 | 92.75 | 93.68 | 93.68 | 0.44% | 343 |
| Apr 16, 2026 | 94.04 | 94.23 | 93.16 | 93.27 | 93.27 | -0.15% | 3,100 |
| Apr 15, 2026 | 94.50 | 94.50 | 90.11 | 93.41 | 93.41 | -0.20% | 2,632 |
| Apr 14, 2026 | 93.99 | 94.09 | 92.24 | 93.60 | 93.60 | -0.14% | 112 |
| Apr 13, 2026 | 92.52 | 94.65 | 92.52 | 93.73 | 93.73 | 0.53% | 474 |
| Apr 10, 2026 | 91.51 | 95.00 | 91.51 | 93.24 | 93.24 | -1.10% | 725 |
| Apr 9, 2026 | 92.23 | 94.48 | 91.47 | 94.27 | 94.27 | 1.55% | 9,689 |
| Apr 8, 2026 | 91.36 | 93.07 | 91.15 | 92.83 | 92.83 | 1.45% | 173 |
| Apr 7, 2026 | 91.00 | 92.86 | 90.75 | 91.50 | 91.50 | 0.12% | 356 |
| Apr 2, 2026 | 91.00 | 92.36 | 90.85 | 91.39 | 91.39 | -0.50% | 352 |
| Apr 1, 2026 | 90.03 | 93.20 | 90.03 | 91.85 | 91.85 | -0.66% | 1,287 |
| Mar 31, 2026 | 92.63 | 92.80 | 91.21 | 92.46 | 92.46 | 0.25% | 183 |
| Mar 30, 2026 | 91.00 | 92.41 | 89.90 | 92.23 | 92.23 | 1.52% | 614 |
| Mar 27, 2026 | 91.19 | 92.63 | 90.85 | 90.85 | 90.85 | -1.81% | 709 |
| Mar 26, 2026 | 88.07 | 92.84 | 88.07 | 92.53 | 92.53 | 1.75% | 542 |
| Mar 25, 2026 | 88.38 | 91.02 | 88.00 | 90.93 | 90.93 | 3.18% | 541 |
| Mar 24, 2026 | 87.39 | 89.71 | 87.10 | 88.13 | 88.13 | -0.94% | 554 |
| Mar 23, 2026 | 87.27 | 89.64 | 86.51 | 88.97 | 88.97 | 1.41% | 190,659 |
| Mar 20, 2026 | 87.01 | 88.77 | 85.00 | 87.73 | 87.73 | -0.18% | 287 |
| Mar 19, 2026 | 87.09 | 88.40 | 87.09 | 87.89 | 87.89 | -0.03% | 1,966 |
| Mar 18, 2026 | 90.25 | 90.25 | 87.16 | 87.92 | 87.92 | -1.37% | 3,874 |
| Mar 17, 2026 | 91.07 | 91.75 | 87.88 | 89.14 | 89.14 | -1.21% | 671 |
| Mar 16, 2026 | 92.00 | 92.34 | 89.80 | 90.23 | 90.23 | -1.34% | 4,961 |
| Mar 13, 2026 | 95.00 | 95.00 | 91.14 | 91.46 | 91.46 | -2.49% | 1,394 |
| Mar 12, 2026 | 94.77 | 95.34 | 93.31 | 93.80 | 93.80 | -0.69% | 1,312 |
| Mar 11, 2026 | 95.59 | 95.59 | 93.94 | 94.45 | 94.45 | -1.14% | 222 |
| Mar 10, 2026 | 95.90 | 95.90 | 93.50 | 95.54 | 95.54 | 1.30% | 2,295 |
| Mar 9, 2026 | 94.07 | 95.40 | 93.47 | 94.31 | 94.31 | -1.05% | 1,969 |
| 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 |