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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	106.78	105.35	105.35	107.09	104.94	6,628
September 09, 2025	106.05	106.14	106.14	106.16	105.27	1,561
September 08, 2025	104.96	106.05	106.05	106.23	104.9	7,929
September 05, 2025	105.32	103.89	103.89	105.32	103.75	4,413
September 04, 2025	104.09	104.73	104.73	104.73	103.79	2,245
September 03, 2025	103.11	103.66	103.66	103.83	102.41	1,052
September 02, 2025	103.81	103.26	103.26	104.49	102.92	7,958
August 29, 2025	104.35	103.97	103.97	104.35	103.38	3,840
August 28, 2025	104.2	103.79	103.79	104.22	103.38	697
August 27, 2025	103.24	103.58	103.58	103.63	103.1	386
August 26, 2025	102.43	103.28	103.28	103.91	102.41	490
August 22, 2025	103.28	102.75	102.25	103.61	102.2	646
August 21, 2025	103.79	102.95	102.95	104.46	102.95	938
August 20, 2025	103.78	103.61	103.61	104.35	103.15	275
August 19, 2025	101.53	102.78	102.78	102.91	101.4	1,085
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

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