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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	102	101.4	101.4	102.05	101.16	4,634
August 15, 2025	103	101.39	101.39	103	100.88	370
August 14, 2025	102.5	102.08	102.08	102.98	101.75	787
August 13, 2025	102.25	102.95	102.95	102.95	102.08	609
August 12, 2025	103.5	102.18	102.18	103.5	101.72	1,794
August 11, 2025	103.52	103.04	103.04	103.76	102.99	1,059
August 08, 2025	103.3	103.53	103.53	104	103.3	488
August 07, 2025	104.65	103.26	103.26	104.86	102.98	493
August 06, 2025	102.59	103.76	103.76	104.07	102.56	1,727
August 05, 2025	101.5	101.9	101.9	102.13	101.28	2,164
August 04, 2025	99.6	100.9	100.9	101.02	99.39	2,060
August 01, 2025	98.79	98.62	98.62	99.74	97.92	7,141
July 31, 2025	98.76	99.19	99.19	99.51	98.75	416
July 30, 2025	99.78	98.97	98.97	100.43	98.95	6,600
July 29, 2025	97.6	99.03	99.03	99.36	97.6	3,055
July 28, 2025	98.61	98.14	98.14	98.61	96.95	1,106
July 25, 2025	99.21	97.74	97.71	99.79	97.44	859
July 24, 2025	95.96	99.39	98.66	100	95.43	7,493
July 23, 2025	96	94.82	94.82	96.08	94.5	1,072
July 22, 2025	94.2	94.82	94.82	95.41	93.85	2,179
July 21, 2025	92.11	92.76	92.76	94.36	91.68	3,609
July 18, 2025	92.16	92.76	92.76	93.11	92.04	745
July 17, 2025	91.35	92.19	92.19	92.35	91.33	48
July 16, 2025	91.8	90.68	90.68	91.81	90.48	1,463
July 15, 2025	92.99	92.39	92.39	92.99	91.86	485
July 14, 2025	92.29	92.44	92.44	92.6	91.63	3,220
July 11, 2025	92.36	91.51	91.51	92.36	90.99	10,850
July 10, 2025	92.41	93.03	93.03	93.47	92.41	858
July 09, 2025	91.72	91.5	91.5	92.21	91.1	3,905
July 08, 2025	93.33	91.57	91.57	93.33	91.11	2,411
July 07, 2025	91.5	91.93	91.93	92.08	90.8	4,967
July 03, 2025	89.36	91.3	91.3	91.35	89.07	669
July 02, 2025	90.14	89.41	89.41	90.5	89.16	25,198
July 01, 2025	90.01	90.24	90.24	91.5	89.45	9,187
June 30, 2025	89.95	89.3	89.66	89.95	89.16	1,022
June 27, 2025	87.96	89.39	89.39	89.51	87.86	1,352
June 26, 2025	88.4	87.64	87.64	88.4	86.94	7,757
June 25, 2025	89.12	88.06	88.06	89.33	87.93	1,447
June 24, 2025	90.63	89.62	89.62	90.66	89.15	728
June 23, 2025	89.1	91.07	91.07	91.25	89.1	1,012
June 20, 2025	88.92	89.33	88.98	89.35	88.53	4,841
June 18, 2025	89.14	88.62	88.62	89.47	88.58	907
June 17, 2025	88.17	89.02	89.02	89.08	87.7	480
June 16, 2025	89.92	88.34	88.34	90.23	88.07	918
June 13, 2025	89.7	89.78	89.78	91.56	88	1,742
June 12, 2025	90.39	90.31	90.31	90.8	90	2,158
June 11, 2025	92	89.86	89.86	92	89.81	3,644
June 10, 2025	90.85	91.33	91.33	91.53	89.65	708
June 09, 2025	91.06	89.4	89.4	91.81	89.08	11,383
June 06, 2025	1,374.7	1,390	1,390	1,390	1,374.7	18
June 05, 2025	1,353.98	1,364.06	1,364.06	1,370.91	1,353.98	11
June 04, 2025	1,371.9	1,372.94	1,372.94	1,374.19	1,351.52	93
June 03, 2025	1,371.24	1,364.16	1,364.16	1,376.23	1,356.09	13
June 02, 2025	1,351.55	1,368.19	1,368.19	1,368.19	1,351.13	19
May 30, 2025	1,357.1	1,360.04	1,360.22	1,371.91	1,350	50
May 29, 2025	1,362	1,355.8	1,355.8	1,368.09	1,347.11	28
May 28, 2025	1,367.23	1,365.03	1,365.03	1,372.51	1,362.55	40
May 27, 2025	1,384.34	1,362.96	1,362.96	1,392.38	1,357.11	104
May 23, 2025	1,360.87	1,366.38	1,366.38	1,376.65	1,360.87	4
May 22, 2025	1,380.34	1,363.61	1,363.61	1,384.02	1,359.63	56

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