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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.81	93.04	93.04	94.82	92.52	4,765
February 19, 2026	91.66	93.08	93.08	94.11	91.66	417
February 18, 2026	92.36	92.83	92.83	93.53	92.36	1,380
February 17, 2026	96.31	93.74	93.74	97.03	93.58	2,298
February 13, 2026	94.03	96.88	96.88	97.26	94.03	8,292
February 12, 2026	92.93	95.9	95.9	96	92.93	3,100
February 11, 2026	93	94.23	94.23	94.23	92.99	528
February 10, 2026	93	92.79	92.79	93.1	91	14,089
February 09, 2026	94.05	92.22	92.22	94.11	91.93	1,699
February 06, 2026	94.71	92.85	92.85	94.71	91.28	3,469
February 05, 2026	94.01	92.45	92.45	96	92.29	6,712
February 04, 2026	96.52	98.08	98.08	98.98	96.52	1,370
February 03, 2026	97.28	96.94	96.94	98.76	96.94	3,263
February 02, 2026	99.02	97.37	97.37	99.02	97	1,479
January 30, 2026	98.75	98.43	98.43	98.75	97.4	2,063
January 29, 2026	101.15	98.92	98.92	101.68	98.49	2,121
January 28, 2026	101	101.07	101.07	101.4	99.36	1,360
January 27, 2026	99.22	100.33	100.33	100.56	99.22	17,470
January 26, 2026	99.72	100.92	100.92	101.84	99.38	547
January 23, 2026	98.08	98.88	98.88	99.46	98.08	339
January 22, 2026	98.77	99.21	99.21	99.21	98	1,727
January 21, 2026	94.67	98.3	98.3	98.3	94.67	462
January 20, 2026	95.72	95.19	95.06	95.72	93	1,097
January 16, 2026	93.01	93.79	93.99	94.24	92.85	338
January 15, 2026	95.02	94.44	94.44	95.24	93.8	2,797
January 14, 2026	94.76	95	95	95	94.07	814
January 13, 2026	95.62	95.21	94.6	95.85	94.25	640
January 12, 2026	94.24	95.09	95.09	95.73	93.99	4,412
January 09, 2026	92.09	93.71	93.71	93.93	91.44	1,094
January 08, 2026	90.84	91.7	91.7	92.26	90.47	1,762
January 07, 2026	90.46	91.22	91.22	91.31	90.46	39,880
January 06, 2026	90.17	90.14	90.14	90.17	89.28	893
January 05, 2026	90.14	90.77	90.77	90.84	89.2	4,684
January 02, 2026	91.2	90.09	90.09	91.29	89.98	2,047
December 31, 2025	91.42	91.22	91.22	91.42	91.11	179
December 30, 2025	92.49	91.6	91.6	92.49	91.2	597
December 29, 2025	92.37	91.98	91.98	92.83	91.83	45,392
December 24, 2025	92.33	92.46	92.46	92.67	92.3	363
December 23, 2025	91.96	92.12	92.12	92.16	90.51	1,988
December 22, 2025	90.93	91.33	91.33	91.52	90.93	705
December 19, 2025	91.46	91.81	91.81	91.98	90	303
December 18, 2025	93.59	91.88	91.88	93.59	91.5	1,270
December 17, 2025	92.5	93.06	93.06	93.62	92.5	1,661
December 16, 2025	95.38	93.1	93.1	95.38	93.07	1,157
December 15, 2025	94	94.69	94.69	95.66	93.88	11,092
December 12, 2025	94.52	94.12	94.12	94.52	94.12	677
December 11, 2025	93.02	94.17	94.17	94.54	93.02	1,310
December 10, 2025	94.57	93.71	93.71	94.83	93.4	2,650
December 09, 2025	98.3	94.33	94.33	98.3	93.24	3,544
December 08, 2025	97.87	98.68	98.68	99.11	97.87	135
December 05, 2025	99.03	98.4	98.4	99.7	98.06	954
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

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