Nasdaq · ORLY · stock
O Reilly Automotive INC (ORLY) stock price history
Every Nasdaq trading session of O Reilly Automotive INC from Apr 23, 1993 to Nov 11, 2026: 8,447 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
ORLY adjusted close, 1993 to 2026
- $107.82
- All time high, 2025
- $102.46
- 52 week high, $82.59 low
- 8,447
- Daily sessions since 1993
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
ORLY key facts
- O Reilly Automotive INC (ORLY) closed at $90.54 on Nov 11, 2026 on Nasdaq.
- ORLY's all time high close is $107.82, set on Sep 11, 2025; its all time low close is $0.1521 on Apr 28, 1993.
- ORLY's 52 week range is $82.59 to $102.46.
- ORLY returned -8.7% over the year to Nov 11, 2026 and +110.5% over five years.
- Over ten years ORLY returned +417%, +17.9% a year compounded.
- ORLY's deepest drawdown was -65.4% from Jul 20, 1999 to Mar 8, 2000.
- DataCedar holds 8,447 daily sessions of ORLY history from Apr 23, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ORLY price chart, 1993 to 2026
ORLY returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.7% |
| 3 months | -2.2% |
| 6 months | -0.9% |
| Year to date | -1.0% |
| 1 year | -8.7% |
| 3 years | +37.7% |
| 5 years | +110.5% |
| 10 years | +416.8% |
| Since Apr 23, 1993 | +56,340% |
| Compound annual growth, 33.6 years | +20.8% |
ORLY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $107.82 on Sep 11, 2025
- All time low close
- $0.1521 on Apr 28, 1993
- 52 week high
- $102.46 on Dec 1, 2025
- 52 week low
- $82.59 on Jul 15, 2026
- Deepest drawdown
- -65.4% from Jul 20, 1999 to Mar 8, 2000, recovered Dec 29, 2000
- Best single session
- +20.2% on Mar 16, 2000
- Worst single session
- -18.9% on Jul 5, 2017
- Volatility, 1 year annualised
- 26.0%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1993
- 564×
- Best calendar year
- 1998, +80%
- Worst calendar year
- 2002, -31%
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. 1993 starts on Apr 23, 1993; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $90.74 | $102.11 | $82.59 | $90.54 | -0.7% | 1.4B | 217 |
| 2025 | $78.94 | $108.72 | $78.83 | $91.21 | +15.4% | 1.4B | 250 |
| 2024 | $63.26 | $85.60 | $60.97 | $79.05 | +24.8% | 1.4B | 252 |
| 2023 | $56.16 | $67.06 | $51.15 | $63.34 | +12.6% | 1.6B | 250 |
| 2022 | $46.92 | $58.06 | $37.53 | $56.27 | +19.5% | 2B | 251 |
| 2021 | $30.28 | $47.39 | $28.27 | $47.08 | +56.0% | 1.8B | 252 |
| 2020 | $29.23 | $32.53 | $16.77 | $30.17 | +3.3% | 2.6B | 253 |
| 2019 | $22.39 | $30.29 | $21.99 | $29.22 | +27.3% | 2.2B | 252 |
| 2018 | $16.09 | $24.21 | $14.51 | $22.96 | +43.1% | 2.9B | 251 |
| 2017 | $18.67 | $18.93 | $11.30 | $16.04 | -13.6% | 4.9B | 251 |
| 2016 | $16.56 | $19.52 | $15.01 | $18.56 | +9.9% | 3B | 252 |
| 2015 | $12.86 | $18.53 | $11.93 | $16.89 | +31.6% | 2.5B | 252 |
| 2014 | $8.56 | $13.12 | $8.55 | $12.84 | +49.7% | 2.6B | 252 |
| 2013 | $6.04 | $9.04 | $5.80 | $8.58 | +43.9% | 3B | 252 |
| 2012 | $5.40 | $7.14 | $5.04 | $5.96 | +11.8% | 5.2B | 250 |
| 2011 | $4.07 | $5.48 | $3.56 | $5.33 | +32.3% | 4.9B | 252 |
| 2010 | $2.62 | $4.20 | $2.50 | $4.03 | +58.5% | 5.3B | 252 |
| 2009 | $2.04 | $2.86 | $1.76 | $2.54 | +24.0% | 9B | 252 |
| 2008 | $2.15 | $2.18 | $1.33 | $2.05 | -5.2% | 6.7B | 253 |
| 2007 | $2.15 | $2.59 | $2.03 | $2.16 | +1.2% | 2.7B | 251 |
| 2006 | $2.15 | $2.55 | $1.83 | $2.14 | +0.2% | 1.9B | 251 |
| 2005 | $1.51 | $2.17 | $1.47 | $2.13 | +42.1% | 2B | 252 |
| 2004 | $1.29 | $1.57 | $1.20 | $1.50 | +16.8% | 2.7B | 252 |
| 2003 | $0.8433 | $1.50 | $0.7637 | $1.29 | +52.5% | 2.3B | 252 |
| 2002 | $1.21 | $1.24 | $0.8033 | $0.8430 | -30.7% | 3.2B | 252 |
| 2001 | $0.9042 | $1.28 | $0.5167 | $1.22 | +36.3% | 2.9B | 248 |
| 2000 | $0.7375 | $0.9083 | $0.2750 | $0.8917 | +24.4% | 2.5B | 252 |
| 1999 | $0.7833 | $0.9104 | $0.5958 | $0.7167 | -9.0% | 2.2B | 252 |
| 1998 | $0.4437 | $0.8062 | $0.4104 | $0.7875 | +80.0% | 1.3B | 252 |
| 1997 | $0.2667 | $0.4667 | $0.2583 | $0.4375 | +64.1% | 1.3B | 253 |
| 1996 | $0.2396 | $0.3396 | $0.2396 | $0.2667 | +10.3% | 703.8M | 254 |
| 1995 | $0.2042 | $0.2802 | $0.1917 | $0.2417 | +17.2% | 786.6M | 252 |
| 1994 | $0.2417 | $0.2937 | $0.1937 | $0.2062 | -14.7% | 390.8M | 252 |
| 1993 | $0.1625 | $0.2708 | $0.1521 | $0.2417 | n/a | 832.8M | 176 |
ORLY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $90.54 | +2.7% |
| October 2026 | $88.12 | +3.2% |
| September 2026 | $85.41 | -3.8% |
| August 2026 | $88.80 | -0.6% |
| July 2026 | $89.35 | -3.0% |
| June 2026 | $92.09 | +6.0% |
| May 2026 | $86.88 | -12.6% |
| April 2026 | $99.40 | +7.7% |
| March 2026 | $92.31 | -1.7% |
| February 2026 | $93.88 | -4.6% |
| January 2026 | $98.41 | +7.9% |
| December 2025 | $91.21 | -10.3% |
About the ORLY data
Daily bars. 8,447 sessions from Apr 23, 1993 to Nov 11, 2026, one row per Nasdaq 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 Jul 13, 2026 forward, most recent session Oct 23, 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 Nasdaq trading days; minute timestamps are UTC. Prices are in USD. 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 Apr 23, 1993, 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/nasdaq%3AORLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ORLY share price history
