Get the Stockscreener App
94.52
1.85%
-1.78
After Hours:
94.10
-0.42
-0.44%
Oreilly Automotive Inc Stock (ORLY) Price History
The historical daily chart and data for Oreilly Automotive Inc stock (ORLY), show that the latest closing stock price as of October 29, 2025, is $94.52.
- Oreilly Automotive Inc all-time high stock price is $1,458.37, occurred on April 03, 2025.
- The lowest Oreilly Automotive Inc stock price recorded was $65.92 on June 14, 2024. Since then, Oreilly Automotive Inc's stock price has risen over 43.38% to $94.52 now.
- The 52-week high stock price for ORLY is $108.72, representing a 15.02% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for ORLY is $76.22, indicating a -19.36% decrease from the current share price, occurred on November 01, 2024.
- The closing price of Oreilly Automotive Inc (ORLY) stock in the beginning of 2024 was $695.84. The stock closed the year at $844.03, a gain of over 21.30% for the year.
The table below shows more information about ORLY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 29, 2025 | $96.52 | $94.13 | $2.39 | 4,930,117.0 | -1.85% |
| Oct 28, 2025 | $97.92 | $95.62 | $2.30 | 5,793,428.0 | +0.53% |
| Oct 27, 2025 | $97.02 | $95.29 | $1.73 | 6,510,912.0 | -1.52% |
| Oct 24, 2025 | $99.49 | $97.17 | $2.31 | 5,230,599.0 | -1.02% |
| Oct 23, 2025 | $101.4 | $94.02 | $7.41 | 11,595,571.0 | -2.90% |
| Oct 22, 2025 | $101.7 | $100.1 | $1.66 | 4,730,100.0 | -0.10% |
| Oct 21, 2025 | $101.6 | $100.5 | $1.08 | 5,040,710.0 | +0.34% |
| Oct 20, 2025 | $102.0 | $99.60 | $2.42 | 4,728,219.0 | -0.62% |
| Oct 17, 2025 | $101.7 | $100.5 | $1.20 | 4,357,839.0 | +0.43% |
| Oct 16, 2025 | $102.7 | $101.0 | $1.71 | 5,147,907.0 | -0.93% |
| Oct 15, 2025 | $103.8 | $101.9 | $1.94 | 3,928,710.0 | -0.90% |
| Oct 14, 2025 | $104.1 | $102.3 | $1.75 | 4,006,315.0 | +0.17% |
| Oct 13, 2025 | $103.0 | $101.6 | $1.36 | 4,025,873.0 | +0.71% |
| Oct 10, 2025 | $102.6 | $99.68 | $2.96 | 5,478,884.0 | +2.44% |
| Oct 09, 2025 | $101.5 | $99.62 | $1.92 | 3,831,954.0 | -1.03% |
| Oct 08, 2025 | $101.8 | $100.7 | $1.08 | 3,497,832.0 | -1.07% |
| Oct 07, 2025 | $103.3 | $101.0 | $2.28 | 3,966,119.0 | -1.40% |
| Oct 06, 2025 | $105.2 | $102.5 | $2.70 | 4,099,698.0 | -1.42% |
| Oct 03, 2025 | $105.4 | $104.2 | $1.20 | 2,714,382.0 | -0.17% |
| Oct 02, 2025 | $105.4 | $103.8 | $1.61 | 3,387,996.0 | -0.67% |
| Oct 01, 2025 | $108.0 | $105.6 | $2.39 | 4,130,564.0 | -1.98% |
| Sep 30, 2025 | $108.7 | $107.5 | $1.22 | 5,025,623.0 | +0.24% |
Oreilly Automotive Inc Stock (ORLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oreilly Automotive Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ORLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oreilly Automotive Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oreilly Automotive Inc Stock (ORLY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $108.0 | $94.02 | $13.94 | 106,063,846.0 | -12.33% |
| Sep, 2025 | $108.7 | $101.0 | $7.77 | 104,586,305.0 | +3.98% |
| Aug, 2025 | $104.9 | $97.88 | $6.98 | 90,569,620.0 | +5.45% |
| Jul, 2025 | $100.6 | $88.91 | $11.69 | 99,410,399.0 | +9.09% |
| Jun, 2025 | $92.96 | $86.94 | $6.02 | 108,304,503.0 | -1.14% |
| May, 2025 | $95.88 | $87.23 | $8.66 | 116,013,420.0 | -3.37% |
| Apr, 2025 | $97.22 | $86.79 | $10.44 | 175,197,360.0 | -1.21% |
| Mar, 2025 | $96.67 | $85.55 | $11.11 | 110,986,905.0 | +4.29% |
| Feb, 2025 | $91.92 | $85.68 | $6.24 | 90,300,780.0 | +6.12% |
| Jan, 2025 | $87.45 | $78.83 | $8.63 | 86,013,195.0 | +9.16% |
Oreilly Automotive Inc Stock (ORLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $85.60 | $78.30 | $7.30 | 92,215,575.0 | -5.09% |
| Nov, 2024 | $83.69 | $76.22 | $7.47 | 95,758,575.0 | +7.81% |
| Oct, 2024 | $81.41 | $75.93 | $5.49 | 92,779,110.0 | +0.13% |
| Sep, 2024 | $77.65 | $73.11 | $4.54 | 102,429,675.0 | +1.91% |
| Aug, 2024 | $76.60 | $73.25 | $3.35 | 100,737,225.0 | +0.32% |
| Jul, 2024 | $76.49 | $67.24 | $9.26 | 129,012,315.0 | +6.65% |
| Jun, 2024 | $72.75 | $63.37 | $9.37 | 132,169,200.0 | +9.63% |
| May, 2024 | $68.92 | $63.17 | $5.75 | 133,706,580.0 | -4.93% |
| Apr, 2024 | $76.62 | $67.05 | $9.56 | 114,411,690.0 | -10.24% |
| Mar, 2024 | $77.94 | $71.44 | $6.50 | 96,128,250.0 | +3.81% |
| Feb, 2024 | $73.26 | $67.29 | $5.98 | 120,402,555.0 | +6.29% |
| Jan, 2024 | $69.84 | $60.97 | $8.87 | 128,889,570.0 | +7.68% |
Oreilly Automotive Inc Stock (ORLY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $65.92 | $62.40 | $3.52 | 111,837,525.0 | -3.29% |
| Nov, 2023 | $67.06 | $61.70 | $5.36 | 115,658,145.0 | +5.58% |
| Oct, 2023 | $63.32 | $57.34 | $5.98 | 146,330,625.0 | +2.37% |
| Sep, 2023 | $64.25 | $60.35 | $3.90 | 110,207,340.0 | -3.28% |
| Aug, 2023 | $64.03 | $61.20 | $2.84 | 115,796,730.0 | +1.50% |
| Jul, 2023 | $65.05 | $60.96 | $4.09 | 118,735,125.0 | -3.09% |
| Jun, 2023 | $63.99 | $58.34 | $5.65 | 157,530,600.0 | +5.76% |
| May, 2023 | $64.31 | $58.25 | $6.05 | 149,794,155.0 | -1.53% |
| Apr, 2023 | $61.52 | $56.75 | $4.77 | 98,742,075.0 | +8.05% |
| Mar, 2023 | $56.67 | $53.05 | $3.62 | 136,389,120.0 | +2.27% |
| Feb, 2023 | $58.26 | $51.76 | $6.50 | 169,029,360.0 | +4.76% |
| Jan, 2023 | $57.10 | $51.15 | $5.95 | 126,668,175.0 | -6.12% |
2.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):