O'Reilly Automotive Stock Price History
NASDAQ: ORLYConsumer DiscretionaryAuto & Home Supply StoresUSD
86.45+0.44 (+0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ORLY price history at a glance
The price history for O'Reilly Automotive (ORLY) on this page begins on April 19, 1993, when the stock closed at $0.1604; it most recently closed at $86.45 on October 5, 2026. The highest price in this record is $108.72, reached on September 29, 2025; the latest close is 20.5% below that peak. Across the 32 complete calendar years in the table, ORLY finished higher in 27 and lower in 5. Its best year was 1998 (+90.9%) and its worst was 2002 (-22.1%).
Over roughly 33 years the share price changed +53796.5%, a 20.7% compound annual price return (excluding dividends). In the last 12 months alone, ORLY has lost 13.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $108.72
- Date of high
- Sep 29, 2025
- Low since 1993
- $0.1521
- Date of low
- Apr 26, 1993
- 52-week high
- $104.06
- 52-week low
- $82.59
- IPO year
- 1993
- Last close
- $86.45
ORLY returns
1 week
+1.83%
1 month
+0.43%
3 months
+0.20%
6 months
-7.05%
Year to date
-5.22%
1 year
-13.31%
3 years
+39.97%
5 years
+106.16%
ORLY price return, excluding dividends.
ORLY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 86.45 | -4.31% |
| 2025 | 90.34 | +12.53% |
| 2024 | 80.28 | +26.75% |
| 2023 | 63.34 | +12.56% |
| 2022 | 56.27 | +19.51% |
| 2021 | 47.08 | +56.05% |
| 2020 | 30.17 | +3.15% |
| 2019 | 29.25 | +28.36% |
| 2018 | 22.79 | +42.11% |
| 2017 | 16.04 | -13.60% |
| 2016 | 18.56 | +9.86% |
| 2015 | 16.89 | +31.91% |
| 2014 | 12.81 | +48.88% |
| 2013 | 8.60 | +40.80% |
| 2012 | 6.11 | +14.63% |
| 2011 | 5.33 | +32.32% |
| 2010 | 4.03 | +58.50% |
| 2009 | 2.54 | +21.29% |
| 2008 | 2.10 | +4.31% |
| 2007 | 2.01 | -6.02% |
| 2006 | 2.14 | +0.15% |
| 2005 | 2.13 | +42.11% |
| 2004 | 1.50 | +18.81% |
| 2003 | 1.26 | +52.66% |
| 2002 | 0.828 | -22.13% |
| 2001 | 1.06 | +19.24% |
| 2000 | 0.8917 | +24.42% |
| 1999 | 0.7167 | -8.99% |
| 1998 | 0.7875 | +90.91% |
| 1997 | 0.4125 | +57.14% |
| 1996 | 0.2625 | +8.61% |
| 1995 | 0.2417 | +17.22% |
| 1994 | 0.2062 | -14.69% |
| 1993* | 0.2417 | +50.69% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
ORLY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 85.58 | 86.64 | 85.58 | 86.45 | +0.51% | |
| 84.87 | 86.68 | 84.59 | 86.01 | +1.65% | |
| 85.19 | 85.99 | 84.47 | 84.61 | -0.62% | |
| 83.45 | 85.34 | 83.38 | 85.14 | +1.48% | |
| 84.20 | 84.62 | 83.01 | 83.90 | -1.18% | |
| 85.73 | 85.73 | 84.44 | 84.90 | -0.15% | |
| 85.32 | 85.75 | 83.90 | 85.03 | -0.44% | |
| 86.30 | 86.76 | 85.08 | 85.41 | -0.77% | |
| 85.85 | 86.48 | 85.33 | 86.07 | -0.51% | |
| 85.85 | 87.02 | 85.60 | 86.51 | +0.45% | |
| 86.10 | 86.80 | 85.56 | 86.12 | -0.14% | |
| 86.55 | 87.45 | 85.78 | 86.24 | +0.40% | |
| 85.22 | 86.43 | 84.71 | 85.90 | +0.09% | |
| 83.92 | 87.02 | 83.92 | 85.82 | +3.55% | |
| 83.78 | 84.89 | 82.83 | 82.88 | -2.16% | |
| 84.61 | 85.00 | 83.82 | 84.71 | -0.21% | |
| 83.85 | 85.40 | 83.62 | 84.89 | +1.45% | |
| 84.87 | 85.41 | 83.44 | 83.68 | -1.74% | |
| 86.92 | 86.97 | 84.99 | 85.16 | -2.36% | |
| 86.33 | 87.46 | 86.33 | 87.22 | +1.63% | |
| 86.13 | 86.32 | 85.24 | 85.82 | +0.36% | |
| 86.07 | 86.45 | 85.02 | 85.51 | -0.66% | |
| 85.49 | 86.63 | 84.84 | 86.08 | +0.22% | |
| 87.00 | 87.30 | 85.55 | 85.89 | -2.28% | |
| 86.77 | 88.19 | 86.65 | 87.89 | +0.58% | |
| 87.75 | 88.34 | 86.80 | 87.38 | +0.47% | |
| 87.97 | 88.15 | 86.40 | 86.97 | -1.11% | |
| 89.23 | 89.23 | 87.55 | 87.95 | -0.96% | |
| 88.39 | 89.34 | 87.91 | 88.80 | +0.34% | |
| 88.74 | 88.90 | 87.64 | 88.50 | +0.76% | |
| 88.68 | 88.79 | 87.74 | 87.83 | -1.92% | |
| 90.29 | 90.81 | 89.35 | 89.55 | -0.85% | |
| 90.58 | 91.43 | 90.21 | 90.32 | -0.40% | |
| 89.13 | 91.49 | 89.13 | 90.68 | +1.76% | |
| 89.52 | 90.02 | 88.35 | 89.11 | +0.03% | |
| 88.79 | 90.07 | 87.19 | 89.08 | -2.32% | |
| 90.94 | 92.77 | 90.57 | 91.20 | +0.48% | |
| 91.96 | 92.15 | 90.60 | 90.76 | +0.59% | |
| 89.65 | 91.32 | 89.37 | 90.23 | -0.90% | |
| 92.31 | 92.45 | 90.85 | 91.05 | -1.65% | |
| 92.31 | 93.84 | 92.02 | 92.58 | +0.58% | |
| 92.32 | 93.17 | 91.57 | 92.05 | -0.56% | |
| 91.68 | 93.84 | 91.68 | 92.57 | +0.37% | |
| 93.10 | 93.28 | 91.51 | 92.23 | -1.39% | |
| 92.52 | 94.01 | 91.97 | 93.53 | +0.17% | |
| 93.68 | 93.98 | 92.94 | 93.37 | -0.07% | |
| 92.72 | 94.12 | 92.19 | 93.44 | +1.75% | |
| 88.88 | 92.02 | 88.45 | 91.83 | +2.31% | |
| 91.42 | 91.47 | 89.51 | 89.76 | +0.46% | |
| 87.09 | 89.55 | 86.65 | 89.35 | +2.28% | |
| 88.65 | 90.08 | 86.13 | 87.36 | -3.61% | |
| 89.92 | 91.25 | 88.50 | 90.63 | -0.59% | |
| 91.65 | 93.24 | 90.82 | 91.17 | +0.64% | |
| 88.25 | 91.50 | 88.08 | 90.59 | +3.65% | |
| 86.15 | 87.52 | 85.79 | 87.40 | +1.50% | |
| 86.76 | 86.76 | 85.31 | 86.11 | -0.49% | |
| 88.00 | 89.03 | 86.18 | 86.53 | -1.64% | |
| 89.80 | 90.58 | 87.18 | 87.97 | +4.07% | |
| 86.11 | 86.24 | 84.45 | 84.53 | -1.77% | |
| 87.14 | 88.08 | 85.28 | 86.05 | -0.23% | |
| 84.15 | 86.30 | 83.74 | 86.25 | +4.25% | |
| 85.04 | 86.35 | 82.59 | 82.73 | -3.52% | |
| 86.41 | 87.33 | 85.34 | 85.75 | -1.75% | |
| 87.27 | 88.02 | 86.22 | 87.28 | +1.16% | |
| 84.99 | 86.45 | 83.80 | 86.28 | +1.36% | |
| 84.53 | 85.38 | 83.91 | 85.12 | +0.16% | |
| 86.40 | 86.78 | 84.71 | 84.98 | -1.93% | |
| 85.62 | 86.77 | 84.83 | 86.65 | +2.86% | |
| 90.21 | 90.25 | 82.71 | 84.24 | -6.66% | |
| 92.80 | 93.52 | 88.00 | 90.25 | -2.63% | |
| 92.79 | 92.91 | 91.69 | 92.69 | +0.65% | |
| 90.15 | 92.29 | 90.15 | 92.09 | +2.14% | |
| 89.61 | 92.51 | 89.57 | 90.16 | +0.68% | |
| 88.19 | 90.26 | 88.05 | 89.55 | +3.05% | |
| 86.76 | 88.05 | 86.42 | 86.90 | -1.05% | |
| 87.73 | 88.72 | 87.10 | 87.82 | +0.32% | |
| 86.87 | 88.00 | 86.48 | 87.54 | +2.23% | |
| 85.96 | 86.10 | 84.76 | 85.63 | -1.39% | |
| 88.17 | 89.34 | 86.29 | 86.84 | -1.76% | |
| 89.80 | 91.21 | 87.79 | 88.40 | -2.51% | |
| 90.79 | 91.26 | 89.78 | 90.68 | +0.47% | |
| 90.96 | 91.89 | 89.51 | 90.26 | -0.83% | |
| 90.10 | 91.27 | 88.48 | 91.02 | +1.02% | |
| 90.46 | 91.73 | 89.57 | 90.10 | -0.40% | |
| 90.38 | 91.32 | 89.67 | 90.46 | +1.08% | |
| 88.76 | 90.48 | 88.30 | 89.49 | +0.53% | |
| 89.48 | 90.19 | 88.93 | 89.02 | -1.45% | |
| 89.26 | 90.57 | 88.83 | 90.33 | +2.18% | |
| 89.05 | 89.82 | 87.32 | 88.40 | +1.17% | |
| 85.63 | 87.94 | 85.48 | 87.38 | +1.33% | |
| 86.60 | 86.64 | 85.35 | 86.23 | -0.47% | |
| 86.38 | 87.65 | 85.45 | 86.64 | -0.28% | |
| 88.25 | 89.17 | 86.42 | 86.88 | -2.63% | |
| 89.09 | 89.65 | 88.05 | 89.23 | +0.24% | |
| 89.87 | 90.09 | 88.25 | 89.02 | -0.95% | |
| 89.71 | 90.80 | 86.80 | 89.87 | -2.04% | |
| 92.01 | 92.94 | 91.56 | 91.74 | -0.65% | |
| 91.68 | 93.77 | 91.28 | 92.34 | +0.13% | |
| 91.55 | 93.03 | 90.84 | 92.22 | +0.33% | |
| 92.00 | 93.11 | 91.17 | 91.92 | +0.20% | |
| 88.82 | 91.81 | 88.65 | 91.74 | +3.67% | |
| 90.38 | 90.63 | 88.17 | 88.49 | -1.33% | |
| 89.97 | 90.68 | 88.72 | 89.68 | -0.02% | |
| 91.12 | 92.17 | 88.82 | 89.70 | -2.33% | |
| 91.66 | 92.77 | 90.25 | 91.84 | +0.54% | |
| 92.33 | 92.43 | 90.31 | 91.35 | -1.73% | |
| 94.58 | 95.11 | 92.91 | 92.96 | -1.71% | |
| 94.74 | 95.23 | 94.00 | 94.58 | -0.21% | |
| 94.55 | 95.67 | 94.17 | 94.78 | -0.23% | |
| 93.78 | 95.60 | 93.78 | 95.00 | +1.09% | |
| 95.87 | 97.71 | 93.09 | 93.98 | -2.78% | |
| 100.00 | 100.63 | 95.62 | 96.67 | -2.75% | |
| 96.02 | 99.80 | 95.84 | 99.40 | +8.41% | |
| 90.30 | 91.70 | 90.24 | 91.69 | +0.13% | |
| 92.87 | 93.46 | 91.15 | 91.57 | -0.43% | |
| 93.37 | 93.96 | 91.91 | 91.97 | -1.25% | |
| 92.88 | 93.61 | 91.66 | 93.13 | -0.12% | |
| 93.43 | 94.25 | 92.22 | 93.24 | -0.72% | |
| 93.81 | 94.72 | 93.41 | 93.92 | +0.12% | |
| 92.62 | 93.84 | 92.04 | 93.81 | +1.06% | |
| 93.98 | 94.40 | 92.58 | 92.83 | -0.94% | |
| 93.03 | 94.34 | 92.66 | 93.71 | +1.08% | |
| 93.18 | 94.26 | 92.50 | 92.71 | -0.95% | |
| 93.36 | 93.88 | 92.63 | 93.60 | +0.09% | |
| 93.28 | 94.26 | 93.10 | 93.52 | -0.52% | |
| 93.13 | 94.07 | 92.53 | 94.01 | +1.08% | |
| 94.07 | 94.07 | 92.23 | 93.01 | -1.47% | |
| 93.60 | 94.61 | 92.45 | 94.40 | +1.44% | |
| 91.36 | 93.08 | 91.36 | 93.06 | +1.86% | |
| 91.95 | 92.31 | 91.17 | 91.36 | -0.84% | |
| 90.50 | 92.37 | 90.29 | 92.13 | +0.78% | |
| 91.47 | 92.33 | 90.72 | 91.42 | -0.74% | |
| 92.48 | 93.23 | 91.67 | 92.10 | -0.23% | |
| 92.36 | 92.76 | 91.09 | 92.31 | +0.22% | |
| 89.91 | 92.63 | 89.90 | 92.11 | +2.22% | |
| 92.33 | 92.63 | 90.10 | 90.11 | -2.34% | |
| 91.53 | 92.98 | 91.25 | 92.27 | +1.22% | |
| 88.70 | 91.25 | 88.26 | 91.16 | +3.60% | |
| 88.24 | 88.95 | 87.72 | 87.99 | -0.80% | |
| 89.08 | 89.71 | 87.52 | 88.70 | +1.60% | |
| 87.65 | 88.70 | 86.77 | 87.30 | -0.69% | |
| 88.09 | 88.59 | 87.02 | 87.91 | +0.22% | |
| 88.50 | 88.69 | 87.09 | 87.72 | -1.87% | |
| 90.66 | 91.23 | 89.03 | 89.39 | -1.18% | |
| 91.40 | 92.07 | 89.80 | 90.46 | -1.18% | |
| 93.55 | 93.83 | 91.04 | 91.54 | -1.55% | |
| 94.25 | 95.63 | 92.56 | 92.98 | -1.49% | |
| 94.31 | 95.00 | 93.83 | 94.39 | -0.34% | |
| 94.40 | 95.61 | 93.90 | 94.71 | +0.11% | |
| 94.74 | 95.47 | 93.44 | 94.61 | +0.01% | |
| 94.71 | 95.56 | 93.48 | 94.60 | +0.25% | |
| 93.63 | 94.82 | 93.06 | 94.36 | +0.10% | |
| 93.65 | 94.78 | 92.63 | 94.27 | +0.43% | |
| 93.91 | 94.72 | 92.55 | 93.87 | -1.22% | |
| 93.99 | 95.17 | 93.46 | 95.03 | +1.22% | |
| 90.46 | 94.00 | 90.22 | 93.88 | +2.79% | |
| 91.77 | 91.99 | 90.68 | 91.33 | -0.12% | |
| 93.50 | 94.08 | 90.83 | 91.44 | -3.06% | |
| 95.08 | 95.99 | 93.82 | 94.33 | -1.07% | |
| 92.97 | 95.91 | 92.96 | 95.35 | +1.98% | |
| 93.69 | 95.09 | 92.33 | 93.50 | -0.71% | |
| 92.71 | 94.32 | 92.14 | 94.17 | +1.53% | |
| 92.43 | 93.63 | 91.85 | 92.75 | +0.16% | |
| 97.03 | 97.28 | 92.42 | 92.60 | -4.20% | |
| 95.49 | 97.35 | 94.92 | 96.66 | +1.52% | |
| 94.27 | 96.16 | 94.27 | 95.21 | +1.17% | |
| 93.46 | 94.33 | 92.82 | 94.11 | +0.72% | |
| 92.09 | 93.94 | 91.05 | 93.44 | +0.78% | |
| 94.00 | 94.38 | 91.88 | 92.72 | -1.59% | |
| 92.12 | 94.30 | 91.10 | 94.22 | +1.46% | |
| 92.35 | 95.19 | 92.09 | 92.86 | -4.01% | |
| 97.68 | 99.06 | 96.62 | 96.74 | -0.37% | |
| 97.22 | 99.20 | 96.82 | 97.10 | -0.93% | |
| 98.54 | 98.73 | 96.68 | 98.01 | -0.41% | |
| 98.36 | 98.86 | 97.34 | 98.41 | -0.45% | |
| 101.38 | 102.00 | 98.46 | 98.85 | -2.49% | |
| 100.62 | 101.69 | 99.95 | 101.37 | +0.75% | |
| 100.24 | 101.20 | 100.00 | 100.62 | +0.38% | |
| 99.76 | 102.11 | 99.64 | 100.24 | +1.02% | |
| 98.73 | 99.63 | 98.61 | 99.23 | +0.35% | |
| 98.27 | 99.31 | 97.71 | 98.88 | +0.10% | |
| 95.16 | 98.97 | 94.95 | 98.78 | +3.72% | |
| 94.38 | 95.81 | 94.07 | 95.24 | +0.57% | |
| 93.47 | 94.82 | 92.74 | 94.70 | +1.13% | |
| 95.06 | 95.34 | 93.08 | 93.64 | -1.45% | |
| 94.49 | 95.33 | 94.07 | 95.02 | +0.41% | |
| 95.15 | 95.54 | 94.02 | 94.63 | -1.01% | |
| 94.06 | 96.00 | 93.92 | 95.60 | +1.92% | |
| 91.44 | 94.01 | 91.38 | 93.80 | +2.37% | |
| 90.82 | 92.43 | 90.53 | 91.63 | +0.86% | |
| 91.27 | 91.81 | 90.48 | 90.85 | +0.51% | |
| 90.14 | 90.57 | 89.20 | 90.39 | -0.21% | |
| 89.42 | 91.03 | 89.12 | 90.58 | +0.27% | |
| 90.74 | 91.03 | 89.97 | 90.34 | -0.95% | |
| 91.41 | 91.55 | 91.01 | 91.21 | -0.28% | |
| 91.51 | 91.76 | 91.06 | 91.47 | -0.34% | |
| 92.82 | 92.88 | 91.51 | 91.78 | -0.51% | |
| 92.23 | 92.67 | 91.92 | 92.25 | -0.16% | |
| 91.95 | 92.71 | 91.78 | 92.40 | +0.36% | |
| 91.86 | 92.30 | 91.51 | 92.07 | +0.35% | |
| 91.00 | 91.86 | 90.85 | 91.75 | +0.82% | |
| 91.85 | 92.14 | 90.63 | 91.00 | -0.86% | |
| 92.85 | 93.16 | 91.50 | 91.79 | -1.14% | |
| 92.35 | 93.64 | 92.21 | 92.85 | -0.05% | |
| 94.87 | 95.60 | 92.77 | 92.90 | -2.35% | |
| 94.18 | 95.71 | 93.26 | 95.14 | +1.09% | |
| 94.57 | 94.93 | 93.68 | 94.11 | +0.16% | |
| 94.22 | 94.84 | 93.74 | 93.96 | +0.35% | |
| 94.41 | 95.16 | 93.19 | 93.63 | -0.66% | |
| 97.81 | 98.13 | 93.16 | 94.25 | -3.93% | |
| 98.86 | 99.19 | 97.99 | 98.11 | -0.79% | |
| 99.56 | 99.85 | 97.95 | 98.89 | -0.62% | |
| 99.10 | 100.00 | 98.78 | 99.51 | +0.91% | |
| 99.71 | 101.12 | 98.11 | 98.61 | -1.23% | |
| 101.39 | 101.50 | 98.93 | 99.84 | -1.38% | |
| 101.31 | 102.46 | 100.84 | 101.24 | -0.45% | |
| 100.96 | 101.79 | 100.75 | 101.70 | +0.19% | |
| 101.50 | 101.89 | 101.01 | 101.51 | +0.13% | |
| 99.68 | 101.58 | 99.33 | 101.38 | +2.40% | |
| 100.62 | 100.75 | 98.66 | 99.00 | -1.42% | |
| 99.09 | 101.36 | 98.95 | 100.43 | +1.43% | |
| 98.30 | 99.60 | 98.17 | 99.01 | +0.31% | |
| 98.32 | 99.44 | 97.87 | 98.70 | +0.38% | |
| 99.68 | 100.04 | 98.30 | 98.33 | -1.24% | |
| 99.26 | 99.67 | 98.60 | 99.56 | +0.77% | |
| 99.60 | 100.00 | 98.03 | 98.80 | +0.46% | |
| 98.13 | 99.76 | 98.13 | 98.35 | +0.27% | |
| 98.78 | 99.13 | 98.00 | 98.09 | -1.14% | |
| 98.49 | 99.42 | 97.88 | 99.22 | +1.14% | |
| 96.24 | 98.42 | 95.68 | 98.10 | +1.04% | |
| 95.70 | 97.39 | 95.02 | 97.09 | +2.20% | |
| 94.55 | 95.76 | 93.66 | 95.00 | +0.06% | |
| 94.66 | 96.38 | 94.10 | 94.94 | +1.18% | |
| 92.06 | 93.91 | 91.65 | 93.83 | +2.32% | |
| 93.98 | 94.28 | 90.18 | 91.70 | -2.90% | |
| 94.51 | 95.62 | 94.26 | 94.44 | -0.75% | |
| 95.47 | 96.37 | 94.53 | 95.15 | +0.67% | |
| 95.58 | 96.52 | 94.13 | 94.52 | -1.85% | |
| 95.67 | 97.92 | 95.62 | 96.30 | +0.53% | |
| 96.81 | 97.02 | 95.29 | 95.79 | -1.52% | |
| 99.47 | 99.49 | 97.18 | 97.27 | -1.02% | |
| 99.50 | 101.43 | 94.02 | 98.27 | -2.90% | |
| 101.48 | 101.74 | 100.08 | 101.21 | -0.10% | |
| 100.95 | 101.56 | 100.48 | 101.31 | +0.34% | |
| 102.02 | 102.02 | 99.60 | 100.97 | -0.62% | |
| 101.42 | 101.70 | 100.50 | 101.60 | +0.43% | |
| 102.18 | 102.71 | 101.00 | 101.17 | -0.93% | |
| 103.04 | 103.82 | 101.88 | 102.12 | -0.90% | |
| 103.14 | 104.06 | 102.31 | 103.05 | +0.17% | |
| 101.82 | 102.98 | 101.62 | 102.88 | +0.71% | |
| 99.92 | 102.64 | 99.68 | 102.15 | +2.44% | |
| 101.04 | 101.55 | 99.63 | 99.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ORLY chart for longer ranges.