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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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