O’Reilly Automotive Inc (ORLY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 92.52 | 94.01 | 91.97 | 93.53 | +0.17% | 4,385,300 |
| 2026-08-06 | 93.68 | 93.98 | 92.94 | 93.37 | -0.07% | 4,129,100 |
| 2026-08-05 | 92.72 | 94.12 | 92.19 | 93.44 | +1.75% | 6,081,200 |
| 2026-08-04 | 88.88 | 92.02 | 88.45 | 91.83 | +2.31% | 6,404,600 |
| 2026-08-03 | 91.42 | 91.47 | 89.51 | 89.76 | +0.46% | 5,104,100 |
| 2026-07-31 | 87.09 | 89.55 | 86.65 | 89.35 | +2.28% | 5,872,000 |
| 2026-07-30 | 88.65 | 90.08 | 86.13 | 87.36 | -3.61% | 13,679,800 |
| 2026-07-29 | 89.92 | 91.25 | 88.50 | 90.63 | -0.59% | 7,965,800 |
| 2026-07-28 | 91.65 | 93.24 | 90.82 | 91.17 | +0.64% | 11,865,500 |
| 2026-07-27 | 88.25 | 91.50 | 88.08 | 90.59 | +3.65% | 13,378,100 |
| 2026-07-24 | 86.15 | 87.52 | 85.79 | 87.40 | +1.50% | 6,370,400 |
| 2026-07-23 | 86.76 | 86.76 | 85.31 | 86.11 | -0.49% | 6,857,600 |
| 2026-07-22 | 88.00 | 89.03 | 86.18 | 86.53 | -1.64% | 6,244,500 |
| 2026-07-21 | 89.80 | 90.58 | 87.18 | 87.97 | +4.07% | 10,662,700 |
| 2026-07-20 | 86.11 | 86.24 | 84.45 | 84.53 | -1.77% | 5,705,700 |
| 2026-07-17 | 87.14 | 88.08 | 85.28 | 86.05 | -0.23% | 6,264,500 |
| 2026-07-16 | 84.15 | 86.30 | 83.74 | 86.25 | +4.25% | 11,079,400 |
| 2026-07-15 | 85.04 | 86.35 | 82.59 | 82.73 | -3.52% | 13,859,100 |
| 2026-07-14 | 86.41 | 87.33 | 85.34 | 85.75 | -1.75% | 5,016,000 |
| 2026-07-13 | 87.27 | 88.02 | 86.22 | 87.28 | +1.16% | 6,439,500 |
| 2026-07-10 | 84.99 | 86.45 | 83.80 | 86.28 | +1.36% | 5,027,800 |
| 2026-07-09 | 84.53 | 85.38 | 83.91 | 85.12 | +0.16% | 7,836,300 |
| 2026-07-08 | 86.40 | 86.78 | 84.71 | 84.98 | -1.93% | 9,439,800 |
| 2026-07-07 | 85.62 | 86.77 | 84.83 | 86.65 | +2.86% | 7,783,300 |
| 2026-07-06 | 90.21 | 90.25 | 82.71 | 84.24 | -6.66% | 15,340,800 |
| 2026-07-02 | 92.80 | 93.52 | 88.00 | 90.25 | -2.63% | 12,890,900 |
| 2026-07-01 | 92.79 | 92.91 | 91.69 | 92.69 | +0.65% | 8,694,100 |
| 2026-06-30 | 90.15 | 92.29 | 90.15 | 92.09 | +2.14% | 6,458,900 |
| 2026-06-29 | 89.61 | 92.51 | 89.57 | 90.16 | +0.68% | 8,654,800 |
| 2026-06-26 | 88.19 | 90.26 | 88.05 | 89.55 | +3.05% | 20,969,700 |
| 2026-06-25 | 86.76 | 88.05 | 86.42 | 86.90 | -1.05% | 8,263,200 |
| 2026-06-24 | 87.73 | 88.72 | 87.10 | 87.82 | +0.32% | 6,277,800 |
| 2026-06-23 | 86.87 | 88.00 | 86.48 | 87.54 | +2.23% | 7,495,800 |
| 2026-06-22 | 85.96 | 86.10 | 84.76 | 85.63 | -1.39% | 10,896,500 |
| 2026-06-18 | 88.17 | 89.34 | 86.29 | 86.84 | -1.76% | 15,497,300 |
| 2026-06-17 | 89.80 | 91.21 | 87.79 | 88.40 | -2.51% | 8,141,700 |
| 2026-06-16 | 90.79 | 91.26 | 89.78 | 90.68 | +0.47% | 4,401,500 |
| 2026-06-15 | 90.96 | 91.89 | 89.51 | 90.26 | -0.83% | 5,940,000 |
| 2026-06-12 | 90.10 | 91.27 | 88.48 | 91.02 | +1.02% | 6,523,200 |
| 2026-06-11 | 90.46 | 91.73 | 89.57 | 90.10 | -0.40% | 6,660,300 |
| 2026-06-10 | 90.38 | 91.32 | 89.67 | 90.46 | +1.08% | 5,558,500 |
| 2026-06-09 | 88.76 | 90.48 | 88.30 | 89.49 | +0.53% | 10,797,700 |
| 2026-06-08 | 89.48 | 90.19 | 88.93 | 89.02 | -1.45% | 6,905,000 |
| 2026-06-05 | 89.26 | 90.57 | 88.83 | 90.33 | +2.18% | 11,549,800 |
| 2026-06-04 | 89.05 | 89.82 | 87.32 | 88.40 | +1.17% | 7,533,200 |
| 2026-06-03 | 85.63 | 87.94 | 85.48 | 87.38 | +1.33% | 7,427,000 |
| 2026-06-02 | 86.60 | 86.64 | 85.35 | 86.23 | -0.47% | 6,850,800 |
| 2026-06-01 | 86.38 | 87.65 | 85.45 | 86.64 | -0.28% | 5,725,800 |
| 2026-05-29 | 88.25 | 89.17 | 86.42 | 86.88 | -2.63% | 11,502,900 |
| 2026-05-28 | 89.09 | 89.65 | 88.05 | 89.23 | +0.24% | 6,347,000 |
| 2026-05-27 | 89.87 | 90.09 | 88.25 | 89.02 | -0.95% | 6,740,200 |
| 2026-05-26 | 89.71 | 90.80 | 86.80 | 89.87 | -2.04% | 9,060,100 |
| 2026-05-22 | 92.01 | 92.94 | 91.56 | 91.74 | -0.65% | 4,453,700 |
| 2026-05-21 | 91.68 | 93.77 | 91.28 | 92.34 | +0.13% | 4,694,600 |
| 2026-05-20 | 91.55 | 93.03 | 90.84 | 92.22 | +0.33% | 5,344,400 |
| 2026-05-19 | 92.00 | 93.11 | 91.17 | 91.92 | +0.20% | 4,813,000 |
| 2026-05-18 | 88.82 | 91.81 | 88.65 | 91.74 | +3.67% | 6,261,600 |
| 2026-05-15 | 90.38 | 90.63 | 88.17 | 88.49 | -1.33% | 6,309,200 |
| 2026-05-14 | 89.97 | 90.68 | 88.72 | 89.68 | -0.02% | 7,053,800 |
| 2026-05-13 | 91.12 | 92.17 | 88.82 | 89.70 | -2.33% | 6,409,700 |
| 2026-05-12 | 91.66 | 92.77 | 90.25 | 91.84 | +0.54% | 7,238,800 |
| 2026-05-11 | 92.33 | 92.43 | 90.31 | 91.35 | -1.73% | 8,672,900 |
| 2026-05-08 | 94.58 | 95.11 | 92.91 | 92.96 | -1.71% | 6,341,000 |
| 2026-05-07 | 94.74 | 95.23 | 94.00 | 94.58 | -0.21% | 4,253,100 |
| 2026-05-06 | 94.55 | 95.67 | 94.17 | 94.78 | -0.23% | 4,026,900 |
| 2026-05-05 | 93.78 | 95.60 | 93.78 | 95.00 | +1.09% | 4,349,800 |
| 2026-05-04 | 95.87 | 97.71 | 93.09 | 93.98 | -2.78% | 4,705,500 |
| 2026-05-01 | 100.00 | 100.63 | 95.62 | 96.67 | -2.75% | 7,531,600 |
| 2026-04-30 | 96.02 | 99.80 | 95.84 | 99.40 | +8.41% | 11,141,100 |
| 2026-04-29 | 90.30 | 91.70 | 90.24 | 91.69 | +0.13% | 5,631,500 |
| 2026-04-28 | 92.87 | 93.46 | 91.15 | 91.57 | -0.43% | 4,658,000 |
| 2026-04-27 | 93.37 | 93.96 | 91.91 | 91.97 | -1.25% | 4,414,900 |
| 2026-04-24 | 92.88 | 93.61 | 91.66 | 93.13 | -0.12% | 5,220,800 |
| 2026-04-23 | 93.43 | 94.25 | 92.22 | 93.24 | -0.72% | 4,109,800 |
| 2026-04-22 | 93.81 | 94.72 | 93.41 | 93.92 | +0.12% | 4,237,900 |
| 2026-04-21 | 92.62 | 93.84 | 92.04 | 93.81 | +1.06% | 4,832,000 |
| 2026-04-20 | 93.98 | 94.40 | 92.58 | 92.83 | -0.94% | 5,220,300 |
| 2026-04-17 | 93.03 | 94.34 | 92.66 | 93.71 | +1.08% | 5,426,300 |
| 2026-04-16 | 93.18 | 94.26 | 92.50 | 92.71 | -0.95% | 4,107,700 |
| 2026-04-15 | 93.36 | 93.88 | 92.63 | 93.60 | +0.09% | 4,317,000 |
| 2026-04-14 | 93.28 | 94.26 | 93.10 | 93.52 | -0.52% | 3,902,500 |
| 2026-04-13 | 93.13 | 94.07 | 92.53 | 94.01 | +1.08% | 3,644,900 |
| 2026-04-10 | 94.07 | 94.07 | 92.23 | 93.01 | -1.47% | 4,399,100 |
| 2026-04-09 | 93.60 | 94.61 | 92.45 | 94.40 | +1.44% | 6,371,100 |
| 2026-04-08 | 91.36 | 93.08 | 91.36 | 93.06 | +1.86% | 4,383,700 |
| 2026-04-07 | 91.95 | 92.31 | 91.17 | 91.36 | -0.84% | 3,430,000 |
| 2026-04-06 | 90.50 | 92.37 | 90.29 | 92.13 | +0.78% | 3,226,500 |
| 2026-04-02 | 91.47 | 92.33 | 90.72 | 91.42 | -0.74% | 3,696,600 |
| 2026-04-01 | 92.48 | 93.23 | 91.67 | 92.10 | -0.23% | 5,722,300 |
| 2026-03-31 | 92.36 | 92.76 | 91.09 | 92.31 | +0.22% | 6,814,300 |
| 2026-03-30 | 89.91 | 92.63 | 89.90 | 92.11 | +2.22% | 6,008,200 |
| 2026-03-27 | 92.33 | 92.63 | 90.10 | 90.11 | -2.34% | 6,364,300 |
| 2026-03-26 | 91.53 | 92.98 | 91.25 | 92.27 | +1.22% | 5,294,500 |
| 2026-03-25 | 88.70 | 91.25 | 88.26 | 91.16 | +3.60% | 5,630,400 |
| 2026-03-24 | 88.24 | 88.95 | 87.72 | 87.99 | -0.80% | 5,553,200 |
| 2026-03-23 | 89.08 | 89.71 | 87.52 | 88.70 | +1.60% | 8,481,800 |
| 2026-03-20 | 87.65 | 88.70 | 86.77 | 87.30 | -0.69% | 10,368,500 |
| 2026-03-19 | 88.09 | 88.59 | 87.02 | 87.91 | +0.22% | 5,131,300 |
| 2026-03-18 | 88.50 | 88.69 | 87.09 | 87.72 | -1.87% | 5,396,500 |
| 2026-03-17 | 90.66 | 91.23 | 89.03 | 89.39 | -1.18% | 5,506,400 |
| 2026-03-16 | 91.40 | 92.07 | 89.80 | 90.46 | -1.18% | 6,239,000 |
| 2026-03-13 | 93.55 | 93.83 | 91.04 | 91.54 | -1.55% | 4,900,000 |
| 2026-03-12 | 94.25 | 95.63 | 92.56 | 92.98 | -1.49% | 5,801,300 |
| 2026-03-11 | 94.31 | 95.00 | 93.83 | 94.39 | -0.34% | 4,479,400 |
| 2026-03-10 | 94.40 | 95.61 | 93.90 | 94.71 | +0.11% | 3,913,549 |
| 2026-03-09 | 94.74 | 95.47 | 93.44 | 94.61 | +0.01% | 5,922,921 |
| 2026-03-06 | 94.71 | 95.56 | 93.48 | 94.60 | +0.25% | 5,979,700 |
| 2026-03-05 | 93.63 | 94.82 | 93.06 | 94.36 | +0.10% | 5,328,400 |
| 2026-03-04 | 93.65 | 94.78 | 92.63 | 94.27 | +0.43% | 6,029,300 |
| 2026-03-03 | 93.91 | 94.72 | 92.55 | 93.87 | -1.22% | 5,563,000 |
| 2026-03-02 | 93.99 | 95.17 | 93.46 | 95.03 | +1.22% | 6,444,400 |
| 2026-02-27 | 90.46 | 94.00 | 90.22 | 93.88 | +2.79% | 10,004,000 |
| 2026-02-26 | 91.77 | 91.99 | 90.68 | 91.33 | -0.12% | 9,822,900 |
| 2026-02-25 | 93.50 | 94.08 | 90.83 | 91.44 | -3.06% | 5,987,100 |
| 2026-02-24 | 95.08 | 95.99 | 93.82 | 94.33 | -1.07% | 3,845,100 |
| 2026-02-23 | 92.97 | 95.91 | 92.96 | 95.35 | +1.98% | 7,827,400 |
| 2026-02-20 | 93.69 | 95.09 | 92.33 | 93.50 | -0.71% | 5,634,600 |
| 2026-02-19 | 92.71 | 94.32 | 92.14 | 94.17 | +1.53% | 4,742,200 |
| 2026-02-18 | 92.43 | 93.63 | 91.85 | 92.75 | +0.16% | 4,102,500 |
| 2026-02-17 | 97.03 | 97.28 | 92.42 | 92.60 | -4.20% | 5,163,600 |
| 2026-02-13 | 95.49 | 97.35 | 94.92 | 96.66 | +1.52% | 5,952,700 |
| 2026-02-12 | 94.27 | 96.16 | 94.27 | 95.21 | +1.17% | 6,145,100 |
| 2026-02-11 | 93.46 | 94.33 | 92.82 | 94.11 | +0.72% | 6,037,600 |
| 2026-02-10 | 92.09 | 93.94 | 91.05 | 93.44 | +0.78% | 5,182,400 |
| 2026-02-09 | 94.00 | 94.38 | 91.88 | 92.72 | -1.59% | 6,279,200 |
| 2026-02-06 | 92.12 | 94.30 | 91.10 | 94.22 | +1.46% | 10,452,900 |
| 2026-02-05 | 92.35 | 95.19 | 92.09 | 92.86 | -4.01% | 12,164,000 |
| 2026-02-04 | 97.68 | 99.06 | 96.62 | 96.74 | -0.37% | 10,103,500 |
| 2026-02-03 | 97.22 | 99.20 | 96.82 | 97.10 | -0.93% | 6,573,700 |
| 2026-02-02 | 98.54 | 98.73 | 96.68 | 98.01 | -0.41% | 5,791,300 |
| 2026-01-30 | 98.36 | 98.86 | 97.34 | 98.41 | -0.45% | 6,262,400 |
| 2026-01-29 | 101.38 | 102.00 | 98.46 | 98.85 | -2.49% | 4,789,400 |
| 2026-01-28 | 100.62 | 101.69 | 99.95 | 101.37 | +0.75% | 5,550,700 |
| 2026-01-27 | 100.24 | 101.20 | 100.00 | 100.62 | +0.38% | 4,707,200 |
| 2026-01-26 | 99.76 | 102.11 | 99.64 | 100.24 | +1.02% | 6,418,500 |
| 2026-01-23 | 98.73 | 99.63 | 98.61 | 99.23 | +0.35% | 6,236,100 |
| 2026-01-22 | 98.27 | 99.31 | 97.71 | 98.88 | +0.10% | 4,924,800 |
| 2026-01-21 | 95.16 | 98.97 | 94.95 | 98.78 | +3.72% | 7,058,800 |
| 2026-01-20 | 94.38 | 95.81 | 94.07 | 95.24 | +0.57% | 6,141,900 |
| 2026-01-16 | 93.47 | 94.82 | 92.74 | 94.70 | +1.13% | 6,718,500 |
| 2026-01-15 | 95.06 | 95.34 | 93.08 | 93.64 | -1.45% | 5,914,700 |
| 2026-01-14 | 94.49 | 95.33 | 94.07 | 95.02 | +0.41% | 4,905,900 |
| 2026-01-13 | 95.15 | 95.54 | 94.02 | 94.63 | -1.01% | 4,966,400 |
| 2026-01-12 | 94.06 | 96.00 | 93.92 | 95.60 | +1.92% | 7,441,900 |
| 2026-01-09 | 91.44 | 94.01 | 91.38 | 93.80 | +2.37% | 6,722,600 |
| 2026-01-08 | 90.82 | 92.43 | 90.53 | 91.63 | +0.86% | 6,787,900 |
| 2026-01-07 | 91.27 | 91.81 | 90.48 | 90.85 | +0.51% | 5,354,300 |
| 2026-01-06 | 90.14 | 90.57 | 89.20 | 90.39 | -0.21% | 9,940,400 |
| 2026-01-05 | 89.42 | 91.03 | 89.12 | 90.58 | +0.27% | 5,382,800 |
| 2026-01-02 | 90.74 | 91.03 | 89.97 | 90.34 | -0.95% | 4,557,300 |
| 2025-12-31 | 91.41 | 91.55 | 91.01 | 91.21 | -0.28% | 3,844,000 |
| 2025-12-30 | 91.51 | 91.76 | 91.06 | 91.47 | -0.34% | 3,057,300 |
| 2025-12-29 | 92.82 | 92.88 | 91.51 | 91.78 | -0.51% | 4,027,700 |
| 2025-12-26 | 92.23 | 92.67 | 91.92 | 92.25 | -0.16% | 2,257,200 |
| 2025-12-24 | 91.95 | 92.71 | 91.78 | 92.40 | +0.36% | 1,995,600 |
| 2025-12-23 | 91.86 | 92.30 | 91.51 | 92.07 | +0.35% | 5,276,700 |
| 2025-12-22 | 91.00 | 91.86 | 90.85 | 91.75 | +0.82% | 4,135,300 |
| 2025-12-19 | 91.85 | 92.14 | 90.63 | 91.00 | -0.86% | 15,349,900 |
| 2025-12-18 | 92.85 | 93.16 | 91.50 | 91.79 | -1.14% | 8,208,700 |
| 2025-12-17 | 92.35 | 93.64 | 92.21 | 92.85 | -0.05% | 6,073,200 |
| 2025-12-16 | 94.87 | 95.60 | 92.77 | 92.90 | -2.35% | 5,661,200 |
| 2025-12-15 | 94.18 | 95.71 | 93.26 | 95.14 | +1.09% | 6,611,800 |
| 2025-12-12 | 94.57 | 94.93 | 93.68 | 94.11 | +0.16% | 4,246,300 |
| 2025-12-11 | 94.22 | 94.84 | 93.74 | 93.96 | +0.35% | 4,483,800 |
| 2025-12-10 | 94.41 | 95.16 | 93.19 | 93.63 | -0.66% | 7,453,200 |
| 2025-12-09 | 97.81 | 98.13 | 93.16 | 94.25 | -3.93% | 8,978,600 |
| 2025-12-08 | 98.86 | 99.19 | 97.99 | 98.11 | -0.79% | 4,041,300 |
| 2025-12-05 | 99.56 | 99.85 | 97.95 | 98.89 | -0.62% | 4,517,300 |
| 2025-12-04 | 99.10 | 100.00 | 98.78 | 99.51 | +0.91% | 3,949,000 |
| 2025-12-03 | 99.71 | 101.12 | 98.11 | 98.61 | -1.23% | 4,431,900 |
| 2025-12-02 | 101.39 | 101.50 | 98.93 | 99.84 | -1.38% | 4,650,800 |
| 2025-12-01 | 101.31 | 102.46 | 100.84 | 101.24 | -0.45% | 4,590,400 |
| 2025-11-28 | 100.96 | 101.79 | 100.75 | 101.70 | +0.19% | 3,499,200 |
| 2025-11-26 | 101.50 | 101.89 | 101.01 | 101.51 | +0.13% | 4,032,700 |
| 2025-11-25 | 99.68 | 101.58 | 99.33 | 101.38 | +2.40% | 4,511,300 |
| 2025-11-24 | 100.62 | 100.75 | 98.66 | 99.00 | -1.42% | 6,226,600 |
| 2025-11-21 | 99.09 | 101.36 | 98.95 | 100.43 | +1.43% | 6,554,500 |
| 2025-11-20 | 98.30 | 99.60 | 98.17 | 99.01 | +0.31% | 4,411,300 |
| 2025-11-19 | 98.32 | 99.44 | 97.87 | 98.70 | +0.38% | 3,708,500 |
| 2025-11-18 | 99.68 | 100.04 | 98.30 | 98.33 | -1.24% | 6,109,400 |
| 2025-11-17 | 99.26 | 99.67 | 98.60 | 99.56 | +0.77% | 4,777,500 |
| 2025-11-14 | 99.60 | 100.00 | 98.03 | 98.80 | +0.46% | 3,351,700 |
| 2025-11-13 | 98.13 | 99.76 | 98.13 | 98.35 | +0.27% | 4,446,000 |
| 2025-11-12 | 98.78 | 99.13 | 98.00 | 98.09 | -1.14% | 3,279,700 |
| 2025-11-11 | 98.49 | 99.42 | 97.88 | 99.22 | +1.14% | 4,152,100 |
| 2025-11-10 | 96.24 | 98.42 | 95.68 | 98.10 | +1.04% | 5,319,900 |
| 2025-11-07 | 95.70 | 97.39 | 95.02 | 97.09 | +2.20% | 6,079,800 |
| 2025-11-06 | 94.55 | 95.76 | 93.66 | 95.00 | +0.06% | 4,814,600 |
| 2025-11-05 | 94.66 | 96.38 | 94.10 | 94.94 | +1.18% | 6,896,400 |
| 2025-11-04 | 92.06 | 93.91 | 91.65 | 93.83 | +2.32% | 6,563,900 |
| 2025-11-03 | 93.98 | 94.28 | 90.18 | 91.70 | -2.90% | 11,118,400 |
| 2025-10-31 | 94.51 | 95.62 | 94.26 | 94.44 | -0.75% | 5,746,400 |
| 2025-10-30 | 95.47 | 96.37 | 94.53 | 95.15 | +0.67% | 5,747,800 |
| 2025-10-29 | 95.58 | 96.52 | 94.13 | 94.52 | -1.85% | 4,976,900 |
| 2025-10-28 | 95.67 | 97.92 | 95.62 | 96.30 | +0.53% | 5,797,600 |
| 2025-10-27 | 96.81 | 97.02 | 95.29 | 95.79 | -1.52% | 6,512,000 |
| 2025-10-24 | 99.47 | 99.49 | 97.18 | 97.27 | -1.02% | 5,234,700 |
| 2025-10-23 | 99.50 | 101.43 | 94.02 | 98.27 | -2.90% | 11,597,500 |
| 2025-10-22 | 101.48 | 101.74 | 100.08 | 101.21 | -0.10% | 4,836,200 |
| 2025-10-21 | 100.95 | 101.56 | 100.48 | 101.31 | +0.34% | 5,042,500 |
| 2025-10-20 | 102.02 | 102.02 | 99.60 | 100.97 | -0.62% | 4,888,100 |
| 2025-10-17 | 101.42 | 101.70 | 100.50 | 101.60 | +0.43% | 4,359,100 |
| 2025-10-16 | 102.18 | 102.71 | 101.00 | 101.17 | -0.93% | 5,148,300 |
| 2025-10-15 | 103.04 | 103.82 | 101.88 | 102.12 | -0.90% | 3,958,700 |
| 2025-10-14 | 103.14 | 104.06 | 102.31 | 103.05 | +0.17% | 4,008,300 |
| 2025-10-13 | 101.82 | 102.98 | 101.62 | 102.88 | +0.71% | 4,089,000 |
| 2025-10-10 | 99.92 | 102.64 | 99.68 | 102.15 | +2.44% | 5,487,700 |
| 2025-10-09 | 101.04 | 101.55 | 99.63 | 99.72 | -1.03% | 3,832,400 |
| 2025-10-08 | 101.75 | 101.75 | 100.67 | 100.76 | -1.07% | 3,519,900 |
| 2025-10-07 | 102.92 | 103.30 | 101.02 | 101.85 | -1.40% | 3,967,200 |
| 2025-10-06 | 104.91 | 105.23 | 102.53 | 103.30 | -1.42% | 4,161,300 |
| 2025-10-03 | 104.77 | 105.36 | 104.16 | 104.79 | -0.17% | 2,716,000 |
| 2025-10-02 | 104.72 | 105.39 | 103.78 | 104.97 | -0.67% | 3,388,600 |
| 2025-10-01 | 107.64 | 107.96 | 105.57 | 105.68 | -1.98% | 4,144,100 |
| 2025-09-30 | 107.50 | 108.72 | 107.50 | 107.81 | +0.24% | 5,027,500 |
| 2025-09-29 | 106.24 | 107.71 | 105.88 | 107.55 | +1.37% | 4,527,200 |
| 2025-09-26 | 105.04 | 106.30 | 104.30 | 106.10 | +1.45% | 3,454,300 |
| 2025-09-25 | 104.03 | 105.12 | 103.39 | 104.58 | +1.07% | 4,415,700 |
| 2025-09-24 | 103.66 | 104.11 | 102.73 | 103.47 | -0.25% | 4,982,200 |
| 2025-09-23 | 102.87 | 104.13 | 100.95 | 103.73 | +0.27% | 5,495,200 |
| 2025-09-22 | 103.34 | 104.61 | 103.18 | 103.45 | -0.46% | 4,971,000 |
| 2025-09-19 | 104.06 | 104.37 | 103.23 | 103.93 | +0.23% | 10,047,600 |
| 2025-09-18 | 104.25 | 105.39 | 103.48 | 103.69 | -0.82% | 6,215,000 |
| 2025-09-17 | 105.45 | 106.08 | 103.74 | 104.55 | -0.80% | 6,557,600 |
| 2025-09-16 | 106.21 | 107.16 | 105.38 | 105.39 | -0.86% | 5,495,900 |
| 2025-09-15 | 107.33 | 107.90 | 105.68 | 106.30 | -1.12% | 6,955,700 |
| 2025-09-12 | 107.43 | 108.42 | 107.20 | 107.50 | -0.30% | 4,783,100 |
| 2025-09-11 | 105.66 | 108.07 | 105.51 | 107.82 | +2.58% | 5,272,000 |
| 2025-09-10 | 106.66 | 107.20 | 104.65 | 105.11 | -1.69% | 4,999,600 |
| 2025-09-09 | 105.74 | 107.08 | 105.02 | 106.92 | +0.49% | 3,533,500 |
| 2025-09-08 | 104.94 | 106.55 | 104.89 | 106.40 | +1.49% | 4,360,900 |
| 2025-09-05 | 105.32 | 105.32 | 103.60 | 104.84 | -0.19% | 4,202,500 |
| 2025-09-04 | 104.02 | 105.13 | 103.77 | 105.04 | +1.16% | 3,597,900 |
| 2025-09-03 | 103.12 | 103.95 | 102.95 | 103.84 | +0.63% | 3,123,100 |
| 2025-09-02 | 103.75 | 104.35 | 102.87 | 103.19 | -0.47% | 3,698,000 |
| 2025-08-29 | 104.19 | 104.42 | 103.35 | 103.68 | -0.30% | 2,952,700 |
| 2025-08-28 | 103.83 | 104.12 | 103.27 | 103.99 | -0.06% | 2,961,200 |
| 2025-08-27 | 103.53 | 104.14 | 103.04 | 104.05 | +0.84% | 3,139,200 |
| 2025-08-26 | 102.43 | 103.98 | 102.00 | 103.18 | +0.69% | 4,899,000 |
| 2025-08-25 | 102.32 | 102.87 | 101.81 | 102.47 | +0.16% | 3,102,500 |
| 2025-08-22 | 103.37 | 104.00 | 102.03 | 102.31 | -0.54% | 3,483,500 |
| 2025-08-21 | 103.71 | 104.50 | 102.84 | 102.87 | -1.09% | 4,173,800 |
| 2025-08-20 | 103.89 | 104.53 | 103.14 | 104.00 | +0.91% | 5,341,100 |
| 2025-08-19 | 101.56 | 103.10 | 101.41 | 103.06 | +1.65% | 4,250,100 |
| 2025-08-18 | 101.91 | 102.12 | 100.99 | 101.39 | -0.15% | 4,170,400 |
| 2025-08-15 | 101.86 | 101.91 | 100.84 | 101.54 | +0.04% | 4,281,100 |
| 2025-08-14 | 102.94 | 103.34 | 101.40 | 101.50 | -1.11% | 7,244,200 |
| 2025-08-13 | 101.95 | 103.24 | 101.91 | 102.64 | +0.74% | 4,101,900 |
| 2025-08-12 | 103.25 | 103.49 | 101.42 | 101.89 | -1.65% | 4,258,500 |
| 2025-08-11 | 103.36 | 103.71 | 102.80 | 103.60 | +0.26% | 4,004,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.91%). Worst month: Oct (-10.64%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is O’Reilly Automotive Inc's (ORLY) latest close?
93.53 on 2026-08-07, from the Closelook data lake's daily price record.
What is ORLY's 52-week high and low?
108.72 high and 82.59 low over the trailing 52 weeks, as of 2026-08-07.
What is O’Reilly Automotive Inc's strongest and weakest month historically?
Historically, ORLY's strongest calendar month has been Nov (average +10.91%) and its weakest Oct (average -10.64%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 292 daily bars in the Closelook data lake.