B3 · ORLY34 · stock
O'Reilly Automotive, Inc. (ORLY34) stock price history
Every B3 trading session of O'Reilly Automotive, Inc. from Jul 11, 2019 to Sep 28, 2026: 1,798 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORLY34 adjusted close, 2019 to 2026
- R$1.90
- All time high, 2026
- R$1.91
- 52 week high, R$1.35 low
- 1,798
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ORLY34 key facts
- O'Reilly Automotive, Inc. (ORLY34) closed at R$1.46 on Sep 28, 2026 on B3.
- ORLY34's all time high close is R$1.90, set on Jan 28, 2026; its all time low close is R$0.3122 on Jul 11, 2019.
- ORLY34's 52 week range is R$1.35 to R$1.91.
- ORLY34 returned -20.2% over the year to Sep 28, 2026 and +104.2% over five years.
- Since Jul 11, 2019 ORLY34 returned +368%, +23.8% a year compounded.
- ORLY34's deepest drawdown was -28.4% from Jan 28, 2026 to Jul 15, 2026.
- DataCedar holds 1,798 daily sessions of ORLY34 history from Jul 11, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORLY34 price chart, 2019 to 2026
ORLY34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -1.4% |
| 6 months | -4.6% |
| Year to date | -10.4% |
| 1 year | -20.2% |
| 3 years | +47.1% |
| 5 years | +104.2% |
| 10 years | n/a |
| Since Jul 11, 2019 | +367.7% |
| Compound annual growth, 7.2 years | +23.8% |
ORLY34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$1.90 on Jan 28, 2026
- All time low close
- R$0.3122 on Jul 11, 2019
- 52 week high
- R$1.91 on Oct 13, 2025
- 52 week low
- R$1.35 on Jul 15, 2026
- Deepest drawdown
- -28.4% from Jan 28, 2026 to Jul 15, 2026, not yet recovered
- Best single session
- +28.7% on Sep 4, 2020
- Worst single session
- -12.1% on Jan 29, 2026
- Volatility, 1 year annualised
- 42.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2019
- 4.7×
- Best calendar year
- 2021, +69%
- Worst calendar year
- 2023, +2%
ORLY34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 11, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1.63 | R$1.90 | R$1.35 | R$1.46 | -10.4% | 1.8M | 185 |
| 2025 | R$1.56 | R$1.97 | R$1.41 | R$1.63 | +4.0% | 3.9M | 250 |
| 2024 | R$0.9727 | R$1.67 | R$0.9600 | R$1.57 | +61.2% | 1.2M | 251 |
| 2023 | R$0.9200 | R$1.05 | R$0.8700 | R$0.9727 | +2.2% | 5.4M | 248 |
| 2022 | R$0.8499 | R$0.9758 | R$0.6515 | R$0.9520 | +11.5% | 3.1M | 250 |
| 2021 | R$0.5094 | R$0.8591 | R$0.4994 | R$0.8538 | +68.6% | 29.1M | 247 |
| 2020 | R$0.3864 | R$0.5718 | R$0.3864 | R$0.5064 | +31.0% | 35.1M | 248 |
| 2019 | R$0.3122 | R$0.3864 | R$0.3122 | R$0.3864 | n/a | 1.8M | 119 |
ORLY34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1.46 | -2.0% |
| August 2026 | R$1.49 | +1.4% |
| July 2026 | R$1.47 | -4.5% |
| June 2026 | R$1.54 | +7.7% |
| May 2026 | R$1.43 | -8.9% |
| April 2026 | R$1.57 | +1.3% |
| March 2026 | R$1.55 | -0.6% |
| February 2026 | R$1.56 | -6.6% |
| January 2026 | R$1.67 | +2.5% |
| December 2025 | R$1.63 | -7.4% |
| November 2025 | R$1.76 | +6.7% |
| October 2025 | R$1.65 | -10.8% |
About the ORLY34 data
Daily bars. 1,798 sessions from Jul 11, 2019 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORLY34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- ONCO3 Oncoclínicas do Brasil Serviços Médicos S.A.
- ONDA11 Onda Invest Multiestratégia Fundo de Investimento Imobiliário Responsabilidade Limitada
- OPCT3 OceanPact Serviços Marítimos S.A.
- ORCL34 Oracle Corporation
- ORVR3 Orizon Valorização de Resíduos S.A.
- OSXB3 OSX Brasil S.A.
- OUJP11 Ourinvest Jpp Fundo Investimento Imobiliario - Fii
- OXRL11 Oxrl - Oxigenio 2 Fundo De Investimento Imobiliario – Responsabilidade Limitada
Common questions
ORLY34 share price history
