O Reilly Automotive Inc (ORLY) stock
ORLYNasdaqRetail-Auto & Home Supply StoresFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 12/3043% above fair value
$88.12+0.05 (+0.06%)
Close on Oct 30, 2026Market cap $71.29BP/E 28.1Yield –
Price history
O Reilly Automotive share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$88.12
+0.06% on the day
52-week range
$82.59 – $102.46
-14.0% from the high
Change over 52 weeks
-7.4%
From $95.15 on Oct 30, 2025
Average volume
6.68M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $89.30 | $89.98 | $87.98 | $88.12 | +0.06% | 10,386,830 |
| Oct 29, 2026 | $91.09 | $92.59 | $86.70 | $88.07 | -2.62% | 12,004,330 |
| Oct 28, 2026 | $89.17 | $90.44 | $88.62 | $90.44 | +0.69% | 9,011,906 |
| Oct 27, 2026 | $90.41 | $90.88 | $89.44 | $89.82 | -1.35% | 3,941,734 |
| Oct 26, 2026 | $89.98 | $91.53 | $89.49 | $91.05 | +1.26% | 5,317,419 |
| Oct 23, 2026 | $91.82 | $92.41 | $89.89 | $89.92 | -2.26% | 5,633,234 |
| Oct 22, 2026 | $89.61 | $92.04 | $89.20 | $92.00 | +3.14% | 4,991,042 |
| Oct 21, 2026 | $89.56 | $89.76 | $88.61 | $89.20 | -0.91% | 4,262,334 |
| Oct 20, 2026 | $89.96 | $90.73 | $89.45 | $90.02 | +1.07% | 3,760,093 |
| Oct 19, 2026 | $88.40 | $89.47 | $88.40 | $89.07 | -0.22% | 4,122,801 |
| Oct 16, 2026 | $89.26 | $90.49 | $88.77 | $89.27 | +0.87% | 5,893,046 |
| Oct 15, 2026 | $88.89 | $89.98 | $88.23 | $88.50 | +2.09% | 5,880,498 |
| Oct 14, 2026 | $86.03 | $86.90 | $85.89 | $86.69 | +0.77% | 4,880,507 |
| Oct 13, 2026 | $87.30 | $87.77 | $85.94 | $86.03 | -0.72% | 3,385,153 |
| Oct 12, 2026 | $86.83 | $86.92 | $85.47 | $86.65 | +0.23% | 4,846,191 |
| Oct 9, 2026 | $85.58 | $86.64 | $85.58 | $86.45 | +0.51% | 3,021,564 |
| Oct 8, 2026 | $84.87 | $86.68 | $84.59 | $86.01 | +1.65% | 7,773,636 |
| Oct 7, 2026 | $85.19 | $85.99 | $84.47 | $84.61 | -0.62% | 6,667,984 |
| Oct 6, 2026 | $83.45 | $85.34 | $83.38 | $85.14 | +1.48% | 6,961,455 |
| Oct 5, 2026 | $84.20 | $84.62 | $83.01 | $83.90 | -1.18% | 8,287,633 |
| Oct 2, 2026 | $85.73 | $85.73 | $84.44 | $84.90 | -0.15% | 3,772,714 |
| Oct 1, 2026 | $85.32 | $85.75 | $83.90 | $85.03 | -0.44% | 4,297,461 |
| Sep 30, 2026 | $86.30 | $86.76 | $85.08 | $85.41 | -0.77% | 4,140,130 |
| Sep 29, 2026 | $85.85 | $86.48 | $85.33 | $86.07 | -0.51% | 3,675,702 |
| Sep 28, 2026 | $85.85 | $87.02 | $85.60 | $86.51 | +0.46% | 4,478,518 |
| Sep 25, 2026 | $86.10 | $86.80 | $85.56 | $86.12 | -0.14% | 4,161,688 |
| Sep 24, 2026 | $86.55 | $87.45 | $85.78 | $86.24 | +0.40% | 4,350,288 |
| Sep 23, 2026 | $85.22 | $86.43 | $84.71 | $85.90 | +0.09% | 5,200,533 |
| Sep 22, 2026 | $83.92 | $87.02 | $83.92 | $85.82 | +3.55% | 9,593,374 |
| Sep 21, 2026 | $83.78 | $84.89 | $82.83 | $82.88 | -2.16% | 7,782,575 |
| Sep 18, 2026 | $84.61 | $85.00 | $83.82 | $84.71 | -0.21% | 18,011,040 |
| Sep 17, 2026 | $83.85 | $85.40 | $83.62 | $84.89 | +1.45% | 7,576,471 |
| Sep 16, 2026 | $84.87 | $85.41 | $83.44 | $83.68 | -1.74% | 7,215,548 |
| Sep 15, 2026 | $86.92 | $86.97 | $84.99 | $85.16 | -2.36% | 6,233,311 |
| Sep 14, 2026 | $86.33 | $87.46 | $86.33 | $87.22 | +1.63% | 4,613,199 |
| Sep 11, 2026 | $86.13 | $86.32 | $85.24 | $85.82 | +0.36% | 5,167,290 |
| Sep 10, 2026 | $86.07 | $86.45 | $85.02 | $85.51 | -0.66% | 4,743,675 |
| Sep 9, 2026 | $85.49 | $86.63 | $84.84 | $86.08 | +0.22% | 6,205,081 |
| Sep 8, 2026 | $87.00 | $87.30 | $85.55 | $85.89 | -2.28% | 8,076,983 |
| Sep 4, 2026 | $86.77 | $88.19 | $86.65 | $87.89 | +0.58% | 3,790,992 |
| Sep 3, 2026 | $87.75 | $88.34 | $86.80 | $87.38 | +0.47% | 4,310,771 |
| Sep 2, 2026 | $87.97 | $88.15 | $86.40 | $86.97 | -1.11% | 7,550,141 |
| Sep 1, 2026 | $89.23 | $89.23 | $87.55 | $87.95 | -0.96% | 5,345,961 |
| Aug 31, 2026 | $88.39 | $89.34 | $87.91 | $88.80 | +0.34% | 6,399,710 |
| Aug 28, 2026 | $88.74 | $88.90 | $87.64 | $88.50 | +0.76% | 4,704,806 |
| Aug 27, 2026 | $88.68 | $88.79 | $87.74 | $87.83 | -1.92% | 4,073,272 |
| Aug 26, 2026 | $90.29 | $90.81 | $89.35 | $89.55 | -0.85% | 3,699,288 |
| Aug 25, 2026 | $90.58 | $91.43 | $90.21 | $90.32 | -0.40% | 4,497,408 |
| Aug 24, 2026 | $89.13 | $91.49 | $89.13 | $90.68 | +1.76% | 3,943,586 |
| Aug 21, 2026 | $89.52 | $90.02 | $88.35 | $89.11 | +0.03% | 5,717,459 |
| Aug 20, 2026 | $88.79 | $90.07 | $87.19 | $89.08 | -2.32% | 6,790,523 |
| Aug 19, 2026 | $90.94 | $92.77 | $90.57 | $91.20 | +0.48% | 3,909,557 |
| Aug 18, 2026 | $91.96 | $92.15 | $90.60 | $90.76 | +0.59% | 4,898,808 |
| Aug 17, 2026 | $89.65 | $91.32 | $89.37 | $90.23 | -0.90% | 4,461,031 |
| Aug 14, 2026 | $92.31 | $92.45 | $90.85 | $91.05 | -1.65% | 3,397,611 |
| Aug 13, 2026 | $92.31 | $93.84 | $92.02 | $92.58 | +0.58% | 4,124,613 |
| Aug 12, 2026 | $92.32 | $93.17 | $91.57 | $92.05 | -0.56% | 3,242,539 |
| Aug 11, 2026 | $91.68 | $93.84 | $91.68 | $92.57 | +0.37% | 3,662,395 |
| Aug 10, 2026 | $93.10 | $93.28 | $91.51 | $92.23 | -1.39% | 3,967,384 |
| Aug 7, 2026 | $92.52 | $94.01 | $91.97 | $93.53 | +0.17% | 4,385,310 |
| Aug 6, 2026 | $93.68 | $93.98 | $92.94 | $93.37 | -0.07% | 4,129,172 |
| Aug 5, 2026 | $92.72 | $94.12 | $92.19 | $93.44 | +1.75% | 6,081,221 |
| Aug 4, 2026 | $88.88 | $92.02 | $88.45 | $91.83 | +2.31% | 6,404,555 |
| Aug 3, 2026 | $91.42 | $91.47 | $89.51 | $89.76 | +0.46% | 5,104,156 |
| Jul 31, 2026 | $87.09 | $89.55 | $86.65 | $89.35 | +2.28% | 5,871,994 |
| Jul 30, 2026 | $88.65 | $90.08 | $86.13 | $87.36 | -3.61% | 13,681,480 |
| Jul 29, 2026 | $89.92 | $91.25 | $88.50 | $90.63 | -0.59% | 7,969,817 |
| Jul 28, 2026 | $91.65 | $93.24 | $90.82 | $91.17 | +0.64% | 11,869,990 |
| Jul 27, 2026 | $88.25 | $91.50 | $88.08 | $90.59 | +3.65% | 13,378,600 |
| Jul 24, 2026 | $86.15 | $87.52 | $85.79 | $87.40 | +1.50% | 6,370,458 |
| Jul 23, 2026 | $86.76 | $86.76 | $85.31 | $86.11 | -0.49% | 6,857,820 |
| Jul 22, 2026 | $88.00 | $89.03 | $86.18 | $86.53 | -1.64% | 6,244,817 |
| Jul 21, 2026 | $89.80 | $90.58 | $87.18 | $87.97 | +4.07% | 10,662,650 |
| Jul 20, 2026 | $86.11 | $86.24 | $84.45 | $84.53 | -1.77% | 5,706,050 |
| Jul 17, 2026 | $87.14 | $88.08 | $85.28 | $86.05 | -0.23% | 6,264,520 |
| Jul 16, 2026 | $84.15 | $86.30 | $83.74 | $86.25 | +4.25% | 11,079,390 |
| Jul 15, 2026 | $85.04 | $86.35 | $82.59 | $82.73 | -3.52% | 13,859,140 |
| Jul 14, 2026 | $86.41 | $87.33 | $85.34 | $85.75 | -1.75% | 5,016,118 |
| Jul 13, 2026 | $87.27 | $88.02 | $86.22 | $87.28 | +1.16% | 6,439,466 |
| Jul 10, 2026 | $84.99 | $86.45 | $83.80 | $86.28 | +1.36% | 5,027,937 |
| Jul 9, 2026 | $84.53 | $85.38 | $83.91 | $85.12 | +0.16% | 7,836,339 |
| Jul 8, 2026 | $86.40 | $86.78 | $84.71 | $84.98 | -1.93% | 9,439,795 |
| Jul 7, 2026 | $85.62 | $86.77 | $84.83 | $86.65 | +2.86% | 7,783,299 |
| Jul 6, 2026 | $90.21 | $90.25 | $82.71 | $84.24 | -6.66% | 15,340,820 |
| Jul 2, 2026 | $92.80 | $93.52 | $88.00 | $90.25 | -2.63% | 12,891,270 |
| Jul 1, 2026 | $92.79 | $92.91 | $91.69 | $92.69 | +0.65% | 8,694,237 |
| Jun 30, 2026 | $90.15 | $92.29 | $90.15 | $92.09 | +2.14% | 6,458,878 |
| Jun 29, 2026 | $89.61 | $92.51 | $89.57 | $90.16 | +0.68% | 8,654,878 |
| Jun 26, 2026 | $88.19 | $90.26 | $88.05 | $89.55 | +3.05% | 20,969,660 |
| Jun 25, 2026 | $86.76 | $88.05 | $86.42 | $86.90 | -1.05% | 8,264,122 |
| Jun 24, 2026 | $87.73 | $88.72 | $87.10 | $87.82 | +0.32% | 6,277,848 |
| Jun 23, 2026 | $86.87 | $88.00 | $86.48 | $87.54 | +2.23% | 7,495,767 |
| Jun 22, 2026 | $85.96 | $86.10 | $84.76 | $85.63 | -1.39% | 10,896,490 |
| Jun 18, 2026 | $88.17 | $89.34 | $86.29 | $86.84 | -1.76% | 15,497,280 |
| Jun 17, 2026 | $89.80 | $91.21 | $87.79 | $88.40 | -2.51% | 8,141,656 |
| Jun 16, 2026 | $90.79 | $91.26 | $89.78 | $90.68 | +0.47% | 4,401,659 |
| Jun 15, 2026 | $90.96 | $91.89 | $89.51 | $90.26 | -0.83% | 5,940,300 |
| Jun 12, 2026 | $90.10 | $91.27 | $88.48 | $91.02 | +1.02% | 6,523,317 |
| Jun 11, 2026 | $90.46 | $91.73 | $89.57 | $90.10 | -0.40% | 6,660,733 |
| Jun 10, 2026 | $90.38 | $91.32 | $89.67 | $90.46 | +1.08% | 5,558,499 |
| Jun 9, 2026 | $88.76 | $90.48 | $88.30 | $89.49 | +0.53% | 10,797,670 |
| Jun 8, 2026 | $89.48 | $90.19 | $88.93 | $89.02 | -1.45% | 6,905,025 |
| Jun 5, 2026 | $89.26 | $90.57 | $88.83 | $90.33 | +2.18% | 11,549,760 |
| Jun 4, 2026 | $89.05 | $89.82 | $87.32 | $88.40 | +1.17% | 7,533,180 |
| Jun 3, 2026 | $85.63 | $87.94 | $85.48 | $87.38 | +1.33% | 7,427,032 |
| Jun 2, 2026 | $86.60 | $86.64 | $85.35 | $86.23 | -0.47% | 6,850,783 |
| Jun 1, 2026 | $86.38 | $87.65 | $85.45 | $86.64 | -0.28% | 5,725,840 |
| May 29, 2026 | $88.25 | $89.17 | $86.42 | $86.88 | -2.63% | 11,503,250 |
| May 28, 2026 | $89.09 | $89.65 | $88.05 | $89.23 | +0.24% | 6,348,177 |
| May 27, 2026 | $89.87 | $90.09 | $88.25 | $89.02 | -0.95% | 6,740,867 |
| May 26, 2026 | $89.71 | $90.80 | $86.80 | $89.87 | -2.04% | 9,060,377 |
| May 22, 2026 | $92.01 | $92.94 | $91.56 | $91.74 | -0.65% | 4,453,735 |
| May 21, 2026 | $91.68 | $93.77 | $91.28 | $92.34 | +0.13% | 4,694,962 |
| May 20, 2026 | $91.55 | $93.03 | $90.84 | $92.22 | +0.33% | 5,344,376 |
| May 19, 2026 | $92.00 | $93.11 | $91.17 | $91.92 | +0.20% | 4,813,086 |
| May 18, 2026 | $88.82 | $91.81 | $88.65 | $91.74 | +3.67% | 6,261,778 |
| May 15, 2026 | $90.38 | $90.63 | $88.17 | $88.49 | -1.33% | 6,309,241 |
| May 14, 2026 | $89.97 | $90.68 | $88.72 | $89.68 | -0.02% | 7,053,941 |
| May 13, 2026 | $91.12 | $92.17 | $88.82 | $89.70 | -2.33% | 6,409,695 |
| May 12, 2026 | $91.66 | $92.77 | $90.25 | $91.84 | +0.54% | 7,239,002 |
| May 11, 2026 | $92.33 | $92.43 | $90.31 | $91.35 | -1.73% | 8,672,902 |
| May 8, 2026 | $94.58 | $95.11 | $92.91 | $92.96 | -1.71% | 6,340,974 |
| May 7, 2026 | $94.74 | $95.23 | $94.00 | $94.58 | -0.21% | 4,253,096 |
| May 6, 2026 | $94.55 | $95.67 | $94.17 | $94.78 | -0.23% | 4,026,933 |
| May 5, 2026 | $93.78 | $95.60 | $93.78 | $95.00 | +1.09% | 4,349,792 |
| May 4, 2026 | $95.87 | $97.71 | $93.09 | $93.98 | -2.78% | 4,705,644 |
| May 1, 2026 | $100.00 | $100.63 | $95.62 | $96.67 | -2.75% | 7,531,927 |
| Apr 30, 2026 | $96.02 | $99.80 | $95.84 | $99.40 | +8.41% | 11,141,080 |
| Apr 29, 2026 | $90.30 | $91.70 | $90.24 | $91.69 | +0.13% | 5,631,468 |
| Apr 28, 2026 | $92.87 | $93.46 | $91.15 | $91.57 | -0.43% | 4,658,367 |
| Apr 27, 2026 | $93.37 | $93.96 | $91.91 | $91.97 | -1.25% | 4,415,187 |
| Apr 24, 2026 | $92.88 | $93.61 | $91.66 | $93.13 | -0.12% | 5,220,923 |
| Apr 23, 2026 | $93.43 | $94.25 | $92.22 | $93.24 | -0.72% | 4,109,824 |
| Apr 22, 2026 | $93.81 | $94.72 | $93.41 | $93.92 | +0.12% | 4,237,897 |
| Apr 21, 2026 | $92.62 | $93.84 | $92.04 | $93.81 | +1.06% | 4,832,282 |
| Apr 20, 2026 | $93.98 | $94.40 | $92.58 | $92.83 | -0.94% | 5,220,506 |
| Apr 17, 2026 | $93.03 | $94.34 | $92.66 | $93.71 | +1.08% | 5,426,311 |
| Apr 16, 2026 | $93.18 | $94.26 | $92.50 | $92.71 | -0.95% | 4,107,683 |
| Apr 15, 2026 | $93.36 | $93.88 | $92.63 | $93.60 | +0.09% | 4,317,088 |
| Apr 14, 2026 | $93.28 | $94.26 | $93.10 | $93.52 | -0.52% | 3,902,878 |
| Apr 13, 2026 | $93.13 | $94.07 | $92.53 | $94.01 | +1.08% | 3,645,269 |
| Apr 10, 2026 | $94.07 | $94.07 | $92.23 | $93.01 | -1.47% | 4,399,085 |
| Apr 9, 2026 | $93.60 | $94.61 | $92.45 | $94.40 | +1.44% | 6,371,224 |
| Apr 8, 2026 | $91.36 | $93.08 | $91.36 | $93.06 | +1.86% | 4,383,855 |
| Apr 7, 2026 | $91.95 | $92.31 | $91.17 | $91.36 | -0.84% | 3,430,035 |
| Apr 6, 2026 | $90.50 | $92.37 | $90.29 | $92.13 | +0.78% | 3,226,691 |
| Apr 2, 2026 | $91.47 | $92.33 | $90.72 | $91.42 | -0.74% | 3,696,619 |
| Apr 1, 2026 | $92.48 | $93.23 | $91.67 | $92.10 | -0.23% | 5,722,258 |
| Mar 31, 2026 | $92.36 | $92.76 | $91.09 | $92.31 | +0.22% | 6,814,291 |
| Mar 30, 2026 | $89.91 | $92.63 | $89.90 | $92.11 | +2.22% | 6,008,365 |
| Mar 27, 2026 | $92.33 | $92.63 | $90.10 | $90.11 | -2.34% | 6,364,380 |
| Mar 26, 2026 | $91.53 | $92.98 | $91.25 | $92.27 | +1.22% | 5,294,865 |
| Mar 25, 2026 | $88.70 | $91.25 | $88.26 | $91.16 | +3.60% | 5,630,388 |
| Mar 24, 2026 | $88.24 | $88.95 | $87.72 | $87.99 | -0.80% | 5,553,289 |
| Mar 23, 2026 | $89.08 | $89.71 | $87.52 | $88.70 | +1.60% | 8,481,843 |
| Mar 20, 2026 | $87.65 | $88.70 | $86.77 | $87.30 | -0.69% | 10,368,480 |
| Mar 19, 2026 | $88.09 | $88.59 | $87.02 | $87.91 | +0.22% | 5,131,284 |
| Mar 18, 2026 | $88.50 | $88.69 | $87.09 | $87.72 | -1.87% | 5,396,498 |
| Mar 17, 2026 | $90.66 | $91.23 | $89.03 | $89.39 | -1.18% | 5,506,470 |
| Mar 16, 2026 | $91.40 | $92.07 | $89.80 | $90.46 | -1.18% | 6,239,126 |
| Mar 13, 2026 | $93.55 | $93.83 | $91.04 | $91.54 | -1.55% | 4,899,971 |
| Mar 12, 2026 | $94.25 | $95.63 | $92.56 | $92.98 | -1.49% | 5,801,384 |
| Mar 11, 2026 | $94.31 | $95.00 | $93.83 | $94.39 | -0.34% | 4,479,765 |
| Mar 10, 2026 | $94.40 | $95.61 | $93.90 | $94.71 | +0.11% | 3,913,549 |
| Mar 9, 2026 | $94.74 | $95.47 | $93.44 | $94.61 | +0.01% | 5,922,921 |
| Mar 6, 2026 | $94.71 | $95.56 | $93.48 | $94.60 | +0.25% | 5,980,024 |
| Mar 5, 2026 | $93.63 | $94.82 | $93.06 | $94.36 | +0.10% | 5,328,680 |
| Mar 4, 2026 | $93.65 | $94.78 | $92.63 | $94.27 | +0.43% | 6,029,480 |
| Mar 3, 2026 | $93.91 | $94.72 | $92.55 | $93.87 | -1.22% | 5,563,063 |
| Mar 2, 2026 | $93.99 | $95.17 | $93.46 | $95.03 | +1.22% | 6,444,367 |
| Feb 27, 2026 | $90.46 | $94.00 | $90.22 | $93.88 | +2.79% | 10,004,250 |
| Feb 26, 2026 | $91.77 | $91.99 | $90.68 | $91.33 | -0.12% | 9,822,857 |
| Feb 25, 2026 | $93.50 | $94.08 | $90.83 | $91.44 | -3.06% | 5,987,135 |
| Feb 24, 2026 | $95.08 | $95.99 | $93.82 | $94.33 | -1.07% | 3,845,162 |
| Feb 23, 2026 | $92.97 | $95.91 | $92.96 | $95.35 | +1.98% | 7,827,444 |
| Feb 20, 2026 | $93.69 | $95.09 | $92.33 | $93.50 | -0.71% | 5,634,724 |
| Feb 19, 2026 | $92.71 | $94.32 | $92.14 | $94.17 | +1.53% | 4,742,155 |
| Feb 18, 2026 | $92.43 | $93.63 | $91.85 | $92.75 | +0.16% | 4,102,786 |
| Feb 17, 2026 | $97.03 | $97.28 | $92.42 | $92.60 | -4.20% | 5,163,623 |
| Feb 13, 2026 | $95.49 | $97.35 | $94.92 | $96.66 | +1.52% | 5,952,842 |
| Feb 12, 2026 | $94.27 | $96.16 | $94.27 | $95.21 | +1.17% | 6,145,055 |
| Feb 11, 2026 | $93.46 | $94.33 | $92.82 | $94.11 | +0.72% | 6,037,984 |
| Feb 10, 2026 | $92.09 | $93.94 | $91.05 | $93.44 | +0.78% | 5,182,573 |
| Feb 9, 2026 | $94.00 | $94.38 | $91.88 | $92.72 | -1.59% | 6,279,161 |
| Feb 6, 2026 | $92.12 | $94.30 | $91.10 | $94.22 | +1.46% | 10,452,890 |
| Feb 5, 2026 | $92.35 | $95.19 | $92.09 | $92.86 | -4.01% | 12,163,960 |
| Feb 4, 2026 | $97.68 | $99.06 | $96.62 | $96.74 | -0.37% | 10,103,470 |
| Feb 3, 2026 | $97.22 | $99.20 | $96.82 | $97.10 | -0.93% | 6,574,010 |
| Feb 2, 2026 | $98.54 | $98.73 | $96.68 | $98.01 | -0.41% | 5,791,674 |
| Jan 30, 2026 | $98.36 | $98.86 | $97.34 | $98.41 | -0.45% | 6,262,826 |
| Jan 29, 2026 | $101.38 | $102.00 | $98.46 | $98.85 | -2.49% | 4,789,351 |
| Jan 28, 2026 | $100.62 | $101.69 | $99.95 | $101.37 | +0.75% | 5,550,693 |
| Jan 27, 2026 | $100.24 | $101.20 | $100.00 | $100.62 | +0.38% | 4,707,558 |
| Jan 26, 2026 | $99.76 | $102.11 | $99.64 | $100.24 | +1.02% | 6,418,839 |
| Jan 23, 2026 | $98.73 | $99.63 | $98.61 | $99.23 | +0.35% | 6,236,269 |
| Jan 22, 2026 | $98.27 | $99.31 | $97.71 | $98.88 | +0.10% | 4,924,959 |
| Jan 21, 2026 | $95.16 | $98.97 | $94.95 | $98.78 | +3.72% | 7,058,775 |
| Jan 20, 2026 | $94.38 | $95.81 | $94.07 | $95.24 | +0.57% | 6,141,886 |
| Jan 16, 2026 | $93.47 | $94.82 | $92.74 | $94.70 | +1.13% | 6,718,646 |
| Jan 15, 2026 | $95.06 | $95.34 | $93.08 | $93.64 | -1.45% | 5,915,108 |
| Jan 14, 2026 | $94.49 | $95.33 | $94.07 | $95.02 | +0.41% | 4,905,906 |
| Jan 13, 2026 | $95.15 | $95.54 | $94.02 | $94.63 | -1.01% | 4,966,386 |
| Jan 12, 2026 | $94.06 | $96.00 | $93.92 | $95.60 | +1.92% | 7,441,893 |
| Jan 9, 2026 | $91.44 | $94.01 | $91.38 | $93.80 | +2.37% | 6,722,627 |
| Jan 8, 2026 | $90.82 | $92.43 | $90.53 | $91.63 | +0.86% | 6,787,984 |
| Jan 7, 2026 | $91.27 | $91.81 | $90.48 | $90.85 | +0.51% | 5,354,266 |
| Jan 6, 2026 | $90.14 | $90.57 | $89.20 | $90.39 | -0.21% | 9,940,691 |
| Jan 5, 2026 | $89.42 | $91.03 | $89.12 | $90.58 | +0.27% | 5,382,953 |
| Jan 2, 2026 | $90.74 | $91.03 | $89.97 | $90.34 | -0.95% | 4,557,301 |
| Dec 31, 2025 | $91.41 | $91.55 | $91.01 | $91.21 | -0.28% | 3,844,033 |
| Dec 30, 2025 | $91.51 | $91.76 | $91.06 | $91.47 | -0.34% | 3,057,719 |
| Dec 29, 2025 | $92.82 | $92.88 | $91.51 | $91.78 | -0.51% | 4,027,902 |
| Dec 26, 2025 | $92.23 | $92.67 | $91.92 | $92.25 | -0.16% | 2,257,205 |
| Dec 24, 2025 | $91.95 | $92.71 | $91.78 | $92.40 | +0.36% | 1,995,593 |
| Dec 23, 2025 | $91.86 | $92.30 | $91.51 | $92.07 | +0.35% | 5,276,771 |
| Dec 22, 2025 | $91.00 | $91.86 | $90.85 | $91.75 | +0.82% | 4,135,274 |
| Dec 19, 2025 | $91.85 | $92.14 | $90.63 | $91.00 | -0.86% | 15,349,940 |
| Dec 18, 2025 | $92.85 | $93.16 | $91.50 | $91.79 | -1.14% | 8,208,660 |
| Dec 17, 2025 | $92.35 | $93.64 | $92.21 | $92.85 | -0.05% | 6,073,169 |
| Dec 16, 2025 | $94.87 | $95.60 | $92.77 | $92.90 | -2.35% | 5,661,217 |
| Dec 15, 2025 | $94.18 | $95.71 | $93.26 | $95.14 | +1.09% | 6,611,846 |
| Dec 12, 2025 | $94.57 | $94.93 | $93.68 | $94.11 | +0.16% | 4,246,648 |
| Dec 11, 2025 | $94.22 | $94.84 | $93.74 | $93.96 | +0.35% | 4,483,822 |
| Dec 10, 2025 | $94.41 | $95.16 | $93.19 | $93.63 | -0.66% | 7,453,564 |
| Dec 9, 2025 | $97.81 | $98.13 | $93.16 | $94.25 | -3.93% | 8,979,049 |
| Dec 8, 2025 | $98.86 | $99.19 | $97.99 | $98.11 | -0.79% | 4,041,275 |
| Dec 5, 2025 | $99.56 | $99.85 | $97.95 | $98.89 | -0.62% | 4,517,341 |
| Dec 4, 2025 | $99.10 | $100.00 | $98.78 | $99.51 | +0.91% | 3,949,415 |
| Dec 3, 2025 | $99.71 | $101.12 | $98.11 | $98.61 | -1.23% | 4,432,334 |
| Dec 2, 2025 | $101.39 | $101.50 | $98.93 | $99.84 | -1.38% | 4,650,812 |
| Dec 1, 2025 | $101.31 | $102.46 | $100.84 | $101.24 | -0.45% | 4,590,355 |
| Nov 28, 2025 | $100.96 | $101.79 | $100.75 | $101.70 | +0.19% | 3,499,185 |
| Nov 26, 2025 | $101.50 | $101.89 | $101.01 | $101.51 | +0.13% | 4,032,820 |
| Nov 25, 2025 | $99.68 | $101.58 | $99.33 | $101.38 | +2.40% | 4,511,709 |
| Nov 24, 2025 | $100.62 | $100.75 | $98.66 | $99.00 | -1.42% | 6,226,593 |
| Nov 21, 2025 | $99.09 | $101.36 | $98.95 | $100.43 | +1.43% | 6,554,545 |
| Nov 20, 2025 | $98.30 | $99.60 | $98.17 | $99.01 | +0.31% | 4,411,281 |
| Nov 19, 2025 | $98.32 | $99.44 | $97.87 | $98.70 | +0.38% | 3,708,472 |
| Nov 18, 2025 | $99.68 | $100.04 | $98.30 | $98.33 | -1.24% | 6,109,563 |
| Nov 17, 2025 | $99.26 | $99.67 | $98.60 | $99.56 | +0.77% | 4,777,483 |
| Nov 14, 2025 | $99.60 | $100.00 | $98.03 | $98.80 | +0.46% | 3,351,735 |
| Nov 13, 2025 | $98.13 | $99.76 | $98.13 | $98.35 | +0.27% | 4,446,168 |
| Nov 12, 2025 | $98.78 | $99.13 | $98.00 | $98.09 | -1.14% | 3,279,692 |
| Nov 11, 2025 | $98.49 | $99.42 | $97.88 | $99.22 | +1.14% | 4,152,092 |
| Nov 10, 2025 | $96.24 | $98.42 | $95.68 | $98.10 | +1.04% | 5,319,851 |
| Nov 7, 2025 | $95.70 | $97.39 | $95.02 | $97.09 | +2.20% | 6,079,800 |
| Nov 6, 2025 | $94.55 | $95.76 | $93.66 | $95.00 | +0.06% | 4,814,604 |
| Nov 5, 2025 | $94.66 | $96.38 | $94.10 | $94.94 | +1.18% | 6,896,827 |
| Nov 4, 2025 | $92.06 | $93.91 | $91.65 | $93.83 | +2.32% | 6,563,909 |
| Nov 3, 2025 | $93.98 | $94.28 | $90.18 | $91.70 | -2.90% | 11,118,370 |
| Oct 31, 2025 | $94.51 | $95.62 | $94.26 | $94.44 | -0.75% | 5,746,672 |
| Oct 30, 2025 | $95.47 | $96.37 | $94.53 | $95.15 | +0.67% | 5,747,822 |
| Oct 29, 2025 | $95.58 | $96.52 | $94.13 | $94.52 | -1.85% | 4,976,922 |
| Oct 28, 2025 | $95.67 | $97.92 | $95.62 | $96.30 | +0.53% | 5,797,583 |
| Oct 27, 2025 | $96.81 | $97.02 | $95.29 | $95.79 | -1.52% | 6,512,003 |
| Oct 24, 2025 | $99.47 | $99.49 | $97.18 | $97.27 | -1.02% | 5,234,692 |
| Oct 23, 2025 | $99.50 | $101.43 | $94.02 | $98.27 | -2.90% | 11,597,460 |
| Oct 22, 2025 | $101.48 | $101.74 | $100.08 | $101.21 | -0.10% | 4,836,218 |
| Oct 21, 2025 | $100.95 | $101.56 | $100.48 | $101.31 | +0.34% | 5,042,465 |
| Oct 20, 2025 | $102.02 | $102.02 | $99.60 | $100.97 | – | 4,888,407 |
Seasonality
ORLY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | 1.2% | 1.4% | 2.3% | -1.2% | 1.8% | 4.9% | 0.8% | 1.9% | 0.8% | 5.5% | -0.8% |
| Months up | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 9 of 9 | 3 of 9 |
| 2026 | 7.9% | -4.6% | -1.7% | 7.7% | -12.6% | 6.0% | -3.0% | -0.6% | -3.8% | 3.2% | ||
| 2025 | 9.2% | 6.1% | 4.3% | -1.2% | -3.4% | -1.1% | 9.1% | 5.5% | 4.0% | -12.4% | 7.7% | -10.3% |
| 2024 | 7.7% | 6.3% | 3.8% | -10.2% | -4.9% | 9.6% | 6.7% | 0.3% | 1.9% | 0.1% | 7.8% | -4.6% |
| 2023 | -6.1% | 4.8% | 2.3% | 8.0% | -1.5% | 5.8% | -3.1% | 1.5% | -3.3% | 2.4% | 5.6% | -3.3% |
| 2022 | -7.7% | -0.4% | 5.5% | -11.4% | 5.0% | -0.8% | 11.4% | -0.9% | 0.9% | 19.0% | 3.3% | -2.4% |
| 2021 | -6.0% | 5.1% | 13.4% | 9.0% | -3.2% | 5.8% | 6.6% | -1.6% | 2.9% | 1.8% | 2.5% | 10.7% |
| 2020 | -7.3% | -9.2% | -18.4% | 28.3% | 8.0% | 1.1% | 13.2% | -2.5% | -1.0% | -5.3% | 1.3% | 2.3% |
| 2019 | 0.1% | 7.9% | 4.4% | -2.5% | -1.9% | -0.6% | 3.1% | 0.8% | 3.8% | 9.3% | 1.6% | -0.9% |
| 2018 | 10.0% | -7.7% | 1.3% | 3.5% | 5.2% | 1.5% | 11.9% | 9.6% | 3.5% | -7.7% | 8.1% | -0.7% |
| 2017 | -5.8% | 3.6% | -0.7% | -8.0% | -2.4% | -9.6% | -6.6% | -4.0% | 9.8% | -2.1% | 12.0% | 1.8% |