BMV · ORLY · stock

O'Reilly Automotive, Inc. (ORLY) stock price history

Every BMV trading session of O'Reilly Automotive, Inc. from Jan 8, 2016 to Sep 28, 2026: 2,696 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.

Get ORLY data, free keyYear by year table

ORLY adjusted close, 2016 to 2026

ORLYO'Reilly Automotive, Inc.
MX$1,550-19.9% over one year
20182020202220242026
MX$1,936
All time high, 2025
MX$1,936
52 week high, MX$1,450 low
2,696
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

ORLY key facts

  • O'Reilly Automotive, Inc. (ORLY) closed at MX$1,550 on Sep 28, 2026 on BMV.
  • ORLY's all time high close is MX$1,936, set on Sep 25, 2025; its all time low close is MX$207.80 on Jul 7, 2017.
  • ORLY's 52 week range is MX$1,450 to MX$1,936.
  • ORLY returned -19.9% over the year to Sep 28, 2026 and +86.3% over five years.
  • Over ten years ORLY returned +343%, +16.1% a year compounded.
  • ORLY's deepest drawdown was -40.6% from May 29, 2017 to Jul 7, 2017.
  • DataCedar holds 2,696 daily sessions of ORLY history from Jan 8, 2016 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

ORLY price chart, 2016 to 2026

ORLY adjusted close, Jan 8, 2016 to Sep 28, 2026MX$217.60MX$790.45MX$1,363MX$1,936201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ORLY returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.3%
3 months-0.4%
6 months-6.6%
Year to date-6.1%
1 year-19.9%
3 years+47.2%
5 years+86.3%
10 years+343.4%
Since Jan 8, 2016+441.8%
Compound annual growth, 10.7 years+17.1%

ORLY records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$1,936 on Sep 25, 2025
All time low close
MX$207.80 on Jul 7, 2017
52 week high
MX$1,936 on Sep 29, 2025
52 week low
MX$1,450 on Jul 7, 2026
Deepest drawdown
-40.6% from May 29, 2017 to Jul 7, 2017, recovered May 22, 2018
Best single session
+21.0% on Jun 21, 2024
Worst single session
-18.1% on Jul 6, 2017
Volatility, 1 year annualised
19.4%
Sessions closing higher, 1 year
10%
Growth of 1 since 2016
5.4×
Best calendar year
2021, +60%
Worst calendar year
2017, -9%

ORLY 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. 2016 starts on Jan 8, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$1,651MX$1,731MX$1,450MX$1,550-6.1%111.7K185
2025MX$1,638MX$1,936MX$1,638MX$1,651+0.8%41.9K251
2024MX$1,089MX$1,681MX$1,049MX$1,638+50.4%54.1K251
2023MX$1,091MX$1,121MX$990.62MX$1,089-0.2%126.6K251
2022MX$964.80MX$1,115MX$750.33MX$1,091+13.1%251.1K252
2021MX$604.16MX$964.80MX$573.60MX$964.80+59.7%570.4K253
2020MX$557.90MX$714.81MX$476.04MX$604.16+8.3%285.3K252
2019MX$436.46MX$578.73MX$426.07MX$557.90+27.8%485.6K251
2018MX$319.00MX$491.50MX$308.87MX$436.46+36.8%659.6K251
2017MX$349.60MX$349.60MX$207.80MX$319.00-8.8%440.1K251
2016MX$286.07MX$349.60MX$286.07MX$349.60n/a73.5K248

ORLY monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$1,550-0.3%
August 2026MX$1,555-3.7%
July 2026MX$1,614+3.7%
June 2026MX$1,557-1.5%
May 2026MX$1,580-4.8%
April 2026MX$1,6600.0%
March 2026MX$1,660+2.3%
February 2026MX$1,622-6.3%
January 2026MX$1,731+4.9%
December 2025MX$1,651-11.1%
November 2025MX$1,858+3.2%
October 2025MX$1,800-7.0%

About the ORLY data

Daily bars. 2,696 sessions from Jan 8, 2016 to Sep 28, 2026, one row per BMV 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 18, 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 BMV trading days; minute timestamps are UTC. Prices are in MXN. 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 Jan 8, 2016, 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/ORLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • OPEN1 Opendoor Technologies Inc.
  • OPK OPKO Health, Inc.
  • ORBIA Orbia Advance Corporation, S.A.B. de C.V.
  • ORCL Oracle Corporation
  • OSCR Oscar Health, Inc.
  • OXY1 Occidental Petroleum Corporation
  • P Everpure INC
  • PAASN Pan American Silver Corp.

Common questions

ORLY share price history

Start with any symbol.

Start free