O'Reilly Automotive, Inc. - 0KAB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	99	99.9	99.9	99.97	99	942
December 03, 2025	99.43	99.37	99.37	100.4	99.23	17,813
December 02, 2025	101.14	99.42	99.42	101.39	98.94	21,837
December 01, 2025	101.94	102.23	102.23	102.38	101.23	1,958
November 28, 2025	101.28	101.65	101.65	101.76	100.85	2,097
November 26, 2025	100.6	101.28	101.28	101.85	100.24	1,554
November 25, 2025	99	101.19	101.19	101.21	99	27,772
November 24, 2025	100.23	99.42	99.42	100.69	98.82	4,665
November 21, 2025	99.4	100.82	100.82	100.97	99.25	1,001
November 20, 2025	97.5	99.22	99.22	99.26	97.5	678
November 19, 2025	99.26	98.49	98.49	99.26	97.92	2,297
November 18, 2025	99.02	98.96	98.96	100	98.62	15,603
November 17, 2025	99.15	99.22	99.22	99.43	98.93	837
November 14, 2025	97.73	98.64	98.64	99.24	97.73	2,184
November 13, 2025	99.61	99.49	99.49	99.61	99.12	301
November 12, 2025	98.42	99.04	99.04	99.04	98.16	382
November 11, 2025	97.81	99.27	99.27	99.27	97.81	2,586
November 10, 2025	97.08	97.81	97.81	97.94	95.79	1,080
November 07, 2025	96.01	96.97	96.97	96.99	95.29	1,995
November 06, 2025	94.11	94.78	94.78	95.71	93.88	2,617
November 05, 2025	93.92	94.32	94.32	96.12	93.91	2,818
November 04, 2025	91.91	92.68	92.68	92.68	91.75	1,008
November 03, 2025	94	90.69	90.69	94.08	90.19	18,644
October 31, 2025	94.57	94.92	94.92	95.56	94.49	835
October 30, 2025	94.1	95.25	95.25	96.31	94.1	939
October 29, 2025	96	94.6	94.6	96.27	94.6	1,718
October 28, 2025	95.79	96.43	96.43	97.73	95.72	441
October 27, 2025	97.26	96.01	96.01	97.26	95.33	1,824
October 24, 2025	98	97.82	97.82	98.79	97.59	2,349
October 23, 2025	99.25	97.8	97.8	100.68	94.51	6,701
October 22, 2025	101.81	101.28	101.28	101.81	100.23	475
October 21, 2025	100.95	100.83	100.83	101.43	100.54	412
October 20, 2025	101.91	100.68	100.68	101.91	99.68	887
October 17, 2025	101.1	101.35	101.35	101.47	100.83	2,415
October 16, 2025	102.41	101.8	101.8	102.61	101.49	340
October 15, 2025	103.36	102.5	102.5	103.74	102.1	596
October 14, 2025	103	103.21	103.21	103.88	102.57	2,609
October 13, 2025	103	102.54	102.25	103	101.5	1,564
October 10, 2025	99.85	101.55	101.55	102.47	99.78	1,065
October 09, 2025	101.08	100	100	101.47	99.99	3,467
October 08, 2025	101.67	100.9	100.9	101.75	100.71	1,592
October 07, 2025	102.61	103.16	103.16	103.16	101.09	2,720
October 06, 2025	104.48	102.61	102.61	104.95	102.6	2,099
October 03, 2025	104.77	104.65	104.71	105.15	104.39	185
October 02, 2025	105.3	104.54	104.97	105.69	103.83	1,678
October 01, 2025	108	106.2	106.2	108	105.92	3,620
September 30, 2025	107.69	108.58	108.58	108.63	107.51	2,363
September 29, 2025	106.14	106.93	106.93	107.07	105.91	1,468
September 26, 2025	104.02	106.14	106.14	106.18	104.02	1,159
September 25, 2025	103.8	104.02	104.02	105.05	103.72	888
September 24, 2025	103.66	103.8	103.8	104.03	102.99	1,141
September 23, 2025	103.1	102.35	102.35	104.02	100.95	2,705
September 22, 2025	103.1	103.33	103.33	104.12	103.1	1,860
September 19, 2025	104.75	103.86	103.86	104.75	103.26	7,702
September 18, 2025	104.6	104.47	104.47	105.41	103.91	727
September 17, 2025	105.62	104.69	104.69	106.04	103.78	2,597
September 16, 2025	106.48	106.3	106.3	106.78	105.9	358
September 15, 2025	107.44	105.9	105.9	107.6	105.9	4,440
September 12, 2025	107.6	107.5	107.5	108.42	107.4	1,009
September 11, 2025	105.6	107.29	107.29	108	105.53	1,614

O'Reilly Automotive, Inc. (0KAB.L) LSE