ORLY weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.64 |
| 2017 | -0.59 |
| 2017 | -1.62 |
| 2017 | -2.11 |
| 2017 | -0.86 |
| 2017 | 4.92 |
| 2017 | -1.6 |
| 2017 | -0.11 |
| 2017 | 1.12 |
| 2017 | -0.22 |
| 2017 | 1.78 |
| 2017 | -1.15 |
| 2017 | -0.33 |
| 2017 | -4.79 |
| 2017 | -0.47 |
| 2017 | 4.99 |
| 2017 | -7.13 |
| 2017 | 1.75 |
| 2017 |
In the last 52 weeks, ORLY increased in 30 and decreased in 21. The average return for this period was +0.29%, while the median return was +0.54%. Maximum gain was +5.85% on 2025-07-25 and maximum loss was -4.80% on 2025-12-12.
Total : 52 Weeks
In the last 52 weeks, ORLY increased in 30 and decreased in 21. The average return for this period was +0.29%, while the median return was +0.54%. Maximum gain was +5.85% on 2025-07-25 and maximum loss was -4.80% on 2025-12-12.
In the last 52 weeks, ORLY increased in 30 and decreased in 21. The average return for this period was +0.29%, while the median return was +0.54%. Maximum gain was +5.85% on 2025-07-25 and maximum loss was -4.80% on 2025-12-12.
| 2025-12-26 | 91.0 | 92.3 | +1.4% |
| 2025-12-19 | 94.2 | 91.0 | -3.4% |
| 2025-12-12 | 98.9 | 94.1 | -4.8% |
| 2025-12-05 | 101.3 | 98.9 | -2.4% |
| 2025-11-28 | 100.6 | 101.7 | +1.1% |
| 2025-11-21 | 99.3 | 100.4 | +1.2% |
| 2025-11-14 | 96.2 | 98.8 | +2.7% |
| 2025-11-07 | 94.0 | 97.1 | +3.3% |
| 2025-10-31 | 96.8 | 94.4 | -2.4% |
| 2025-10-24 | 102.0 | 97.3 | -4.7% |
| 2025-10-17 | 101.8 | 101.6 | -0.2% |
| 2025-10-10 | 104.9 | 102.2 | -2.6% |
| 2025-10-03 | 106.2 | 104.8 | -1.4% |
| 2025-09-26 | 103.3 | 106.1 | +2.7% |
| 2025-09-19 | 107.3 | 103.9 | -3.2% |
| 2025-09-12 | 104.9 | 107.5 | +2.4% |
| 2025-09-05 | 103.8 | 104.8 | +1.1% |
| 2025-08-29 | 102.3 | 103.7 | +1.3% |
| 2025-08-22 | 101.9 | 102.3 | +0.4% |
| 2025-08-15 | 103.4 | 101.5 | -1.8% |
| 2025-08-08 | 99.4 | 103.3 | +3.9% |
| 2025-08-01 | 97.7 | 99.1 | +1.5% |
| 2025-07-25 | 92.3 | 97.7 | +5.9% |
| 2025-07-18 | 91.9 | 92.3 | +0.5% |
| 2025-07-11 | 91.1 | 91.6 | +0.6% |
| 2025-07-03 | 89.5 | 91.3 | +2.0% |
| 2025-06-27 | 90.0 | 89.2 | -0.9% |
| 2025-06-20 | 89.9 | 89.7 | -0.2% |
| 2025-06-13 | 91.7 | 89.9 | -1.9% |
| 2025-06-06 | 90.5 | 91.9 | +1.5% |
| 1.19 |
| 2017 | -1.3 |
| 2017 | -1.25 |
| 2017 | -0.3 |
| 2017 | -5.08 |
| 2017 | -0.52 |
| 2017 | -5.6 |
| 2017 | -0.82 |
| 2017 | -20.99 |
| 2017 | 5.68 |
| 2017 | 2.03 |
| 2017 | 6.29 |
| 2017 | 2.4 |
| 2017 | -2.71 |
| 2017 | -1.12 |
| 2017 | 1.73 |
| 2017 | -2.74 |
| 2017 | 0.68 |
| 2017 | 5.35 |
| 2017 | -0.29 |
| 2017 | 2.72 |
| 2017 | -1.39 |
| 2017 | -1.27 |
| 2017 | -1.72 |
| 2017 | 5.47 |
| 2017 | -2.01 |
| 2017 | 1.42 |
| 2017 | 2.94 |
| 2017 | -1.64 |
| 2017 | 7.94 |
| 2017 | 6.42 |
| 2017 | -3.96 |
| 2017 | 0.31 |
| 2017 | -1.23 |
| 2018 | 7.83 |
| 2018 | -0.92 |
| 2018 | 5.08 |
| 2018 | 0.88 |
| 2018 | -8.18 |
| 2018 | -0.72 |
| 2018 | 0.18 |
| 2018 | 1.62 |
| 2018 | -5.25 |
| 2018 | 4.37 |
| 2018 | 0.24 |
| 2018 | -4.32 |
| 2018 | 1.79 |
| 2018 | -3.42 |
| 2018 | -5.19 |
| 2018 | -2.51 |
| 2018 | 18.42 |
| 2018 | -1.7 |
| 2018 | 3.69 |
| 2018 | 0.89 |
| 2018 | -2.03 |
| 2018 | 2.31 |
| 2018 | 3.68 |
| 2018 | 0.11 |
| 2018 | 1.54 |
| 2018 | -2.77 |
| 2018 | 3.85 |
| 2018 | 0.63 |
| 2018 | 3.72 |
| 2018 | 1.16 |
| 2018 | 4.05 |
| 2018 | 2.11 |
| 2018 | 3.14 |
| 2018 | -0.09 |
| 2018 | 0.95 |
| 2018 | 3.13 |
| 2018 | -2.67 |
| 2018 | 1.28 |
| 2018 | 1.67 |
| 2018 | -2.45 |
| 2018 | -0.31 |
| 2018 | 0.04 |
| 2018 | -4.4 |
| 2018 | -1.5 |
| 2018 | 8.99 |
| 2018 | -0.25 |
| 2018 | -0.55 |
| 2018 | -2.16 |
| 2018 | -5.39 |
| 2018 | 4.6 |
| 2018 | -4.71 |
| 2018 | 3.59 |
| 2019 | -0.91 |
| 2019 | -0.83 |
| 2019 | 4.41 |
| 2019 | -3.35 |
| 2019 | 3.17 |
| 2019 | 3.49 |
| 2019 | 7.79 |
| 2019 | -1.08 |
| 2019 | -3.47 |
| 2019 | -1.98 |
| 2019 | 1.4 |
| 2019 | 1.91 |
| 2019 | 1.81 |
| 2019 | 2.49 |
| 2019 | 1.38 |
| 2019 | -1.44 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 87.33 | 88.02 | 86.22 | 87.28 | — |
| 2026-07-10 | 84.85 | 86.45 | 83.8 | 86.28 | — |
| 2026-07-09 | 84.53 | 85.38 | 83.91 | 85.12 | — |
| 2026-07-08 | 86.4 | 86.78 | 84.71 | 84.98 | — |
| 2026-07-07 | 85.62 | 86.76 | 84.82 | 86.65 | — |
| 2026-07-06 | 90.21 | 90.25 | 82.71 | 84.24 | — |
| 2026-07-02 | 92.87 | 93.51 | 88 | 90.25 | — |
| 2026-07-01 | 92.77 | 92.91 | 91.69 | 92.69 | — |
| 2026-06-30 | 90.15 | 92.29 | 90.15 | 92.09 | — |
| 2026-06-29 | 89.61 | 92.51 | 89.57 | 90.16 | — |
| 2026-06-26 | 88.24 | 90.25 | 88.08 | 89.55 | — |
| 2026-06-25 | 86.75 | 88.04 | 86.42 | 86.9 | — |
| 2026-06-24 | 87.73 | 88.71 | 87.1 | 87.82 | — |
| 2026-06-23 | 87 | 87.98 | 86.48 | 87.54 | — |
| 2026-06-22 | 85.96 | 86.1 | 84.76 | 85.63 | — |
| 2026-06-18 | 88.17 | 89.34 | 86.29 | 86.84 | — |
| 2026-06-17 | 89.8 | 91.21 | 87.79 | 88.4 | — |
| 2026-06-16 | 90.87 | 91.26 | 89.78 | 90.68 | — |
| 2026-06-15 | 91.02 | 91.89 | 89.51 | 90.26 | — |
| 2026-06-12 | 90.1 | 91.27 | 88.49 | 91.02 | — |
| 2026-06-11 | 90.35 | 91.72 | 89.57 | 90.1 | — |
| 2026-06-10 | 90.47 | 91.32 | 89.67 | 90.46 | — |
| 2026-06-09 | 88.76 | 90.47 | 88.3 | 89.49 | — |
| 2026-06-05 | 89.26 | 90.57 | 88.83 | 90.33 | — |
| 2026-06-04 | 89 | 89.82 | 87.32 | 88.4 | — |
| 2026-06-03 | 85.63 | 87.94 | 85.48 | 87.38 | — |
| 2026-06-02 | 86.6 | 86.64 | 85.35 | 86.23 | — |
| 2026-06-01 | 86.38 | 87.65 | 85.45 | 86.64 | — |
| 2026-05-29 | 88.99 | 89.17 | 86.43 | 86.88 | — |
| 2026-05-28 | 89.09 | 89.65 | 88.05 | 89.23 | — |
| 2026-05-27 | 89.87 | 90.09 | 88.25 | 89.02 | — |
| 2026-05-22 | 92.01 | 92.94 | 91.56 | 91.74 | — |
| 2026-05-21 | 91.68 | 93.77 | 91.28 | 92.34 | — |
| 2026-05-20 | 91.55 | 93.03 | 90.84 | 92.22 | — |
| 2026-05-19 | 92 | 93.11 | 91.22 | 91.92 | — |
| 2026-05-18 | 88.82 | 91.81 | 88.66 | 91.74 | — |
| 2026-05-15 | 90.35 | 90.63 | 88.17 | 88.49 | — |
| 2026-05-14 | 89.97 | 90.68 | 88.72 | 89.68 | — |
| 2026-05-13 | 91.12 | 92.14 | 88.82 | 89.7 | — |
| 2026-05-12 | 91.66 | 92.76 | 90.25 | 91.84 | — |
| 2026-05-11 | 92.39 | 92.41 | 90.31 | 91.35 | — |
| 2026-05-08 | 94.58 | 95.11 | 92.91 | 92.96 | — |
| 2026-05-07 | 94.43 | 95.23 | 94 | 94.58 | — |
| 2026-05-06 | 94.54 | 95.67 | 94.17 | 94.78 | — |
| 2026-05-05 | 93.78 | 95.6 | 93.78 | 95 | — |
| 2026-05-04 | 95.77 | 97.71 | 93.09 | 93.98 | — |
| 2026-05-01 | 100 | 100.63 | 95.62 | 96.67 | — |
| 2026-04-30 | 96.01 | 99.8 | 95.83 | 99.4 | — |
| 2026-04-29 | 90.3 | 91.7 | 90.25 | 91.69 | — |
| 2026-04-28 | 92.87 | 93.46 | 91.15 | 91.57 | — |
| 2026-04-27 | 93.37 | 93.96 | 91.91 | 91.97 | — |
| 2026-04-24 | 92.56 | 93.61 | 91.66 | 93.13 | — |
| 2026-04-23 | 94.03 | 94.25 | 92.22 | 93.24 | — |
| 2026-04-22 | 93.81 | 94.72 | 93.41 | 93.92 | — |
| 2026-04-21 | 92.62 | 93.84 | 92.04 | 93.81 | — |
| 2026-04-20 | 93.96 | 94.4 | 92.58 | 92.83 | — |
| 2026-04-17 | 93.25 | 94.34 | 92.66 | 93.71 | — |
| 2026-04-16 | 93.18 | 94.25 | 92.5 | 92.71 | — |
| 2026-04-15 | 93.36 | 93.86 | 92.63 | 93.6 | — |
| 2026-04-14 | 93.29 | 94.25 | 93.1 | 93.52 | — |
| 2026-04-13 | 93.13 | 94.07 | 92.53 | 94.01 | — |
| 2026-04-10 | 94.02 | 94.02 | 92.22 | 93.01 | — |
| 2026-04-09 | 93.08 | 94.61 | 92.45 | 94.4 | — |
| 2026-04-08 | 91.36 | 93.08 | 91.36 | 93.06 | — |
| 2026-04-07 | 91.95 | 92.3 | 91.17 | 91.36 | — |
| 2026-04-06 | 90.5 | 92.37 | 90.29 | 92.13 | — |
| 2026-04-02 | 91.47 | 92.33 | 90.72 | 91.42 | — |
| 2026-04-01 | 92.1 | 93.23 | 91.68 | 92.1 | — |
| 2026-03-31 | 92.36 | 92.76 | 91.09 | 92.31 | — |
| 2026-03-30 | 89.91 | 92.63 | 89.91 | 92.11 | — |
| 2026-03-27 | 92.33 | 92.63 | 90.1 | 90.11 | — |
| 2026-03-26 | 91.5 | 92.98 | 91.25 | 92.27 | — |
| 2026-03-25 | 88.31 | 91.2 | 88.26 | 91.16 | — |
| 2026-03-24 | 88.18 | 88.95 | 87.72 | 87.99 | — |
| 2026-03-23 | 89.08 | 89.7 | 87.52 | 88.7 | — |
| 2026-03-20 | 87.78 | 88.7 | 86.77 | 87.3 | — |
| 2026-03-19 | 88.09 | 88.59 | 87.02 | 87.91 | — |
| 2026-03-18 | 88.5 | 88.69 | 87.09 | 87.72 | — |
| 2026-03-17 | 90.66 | 91.23 | 89.03 | 89.39 | — |
| 2026-03-16 | 91.54 | 92.07 | 89.8 | 90.46 | — |
| 2026-03-13 | 93.55 | 93.71 | 91.04 | 91.54 | — |
| 2026-03-12 | 94.25 | 95.63 | 92.56 | 92.98 | — |
| 2026-03-11 | 94.31 | 95 | 93.83 | 94.39 | — |
| 2026-03-10 | 94.4 | 95.61 | 93.9 | 94.71 | — |
| 2026-03-09 | 94.74 | 95.47 | 93.44 | 94.61 | — |
| 2026-03-06 | 94.71 | 95.56 | 93.48 | 94.6 | — |
| 2026-03-05 | 93.63 | 94.82 | 93.06 | 94.36 | — |
| 2026-03-04 | 93.65 | 94.78 | 92.63 | 94.27 | — |
| 2026-03-03 | 93.91 | 94.72 | 92.55 | 93.87 | — |
| 2026-03-02 | 93.99 | 95.17 | 93.46 | 95.03 | — |
| 2026-02-27 | 90.46 | 94 | 90.22 | 93.88 | — |
| 2026-02-26 | 91.77 | 91.99 | 90.68 | 91.33 | — |
| 2026-02-25 | 93.5 | 94.08 | 90.83 | 91.44 | — |
| 2026-02-25 | 93.5 | 94.08 | 90.83 | 91.44 | — |
| 2026-02-25 | 93.5 | 94.08 | 90.83 | 91.44 | — |
| 2026-02-24 | 95.08 | 95.99 | 93.82 | 94.33 | — |
| 2026-02-23 | 92.97 | 95.91 | 92.96 | 95.35 | — |
| 2026-02-20 | 93.69 | 95.09 | 92.33 | 93.5 | — |
| 2026-02-19 | 92.71 | 94.32 | 92.14 | 94.17 | — |
| 2026-02-18 | 92.43 | 93.63 | 91.85 | 92.75 | — |
| 2026-02-17 | 97.03 | 97.28 | 92.42 | 92.6 | — |
| 2026-02-13 | 95.49 | 97.35 | 94.92 | 96.66 | — |
| 2026-02-12 | 94.27 | 96.16 | 94.27 | 95.21 | — |
| 2026-02-11 | 93.46 | 94.33 | 92.82 | 94.11 | — |
| 2026-02-10 | 92.09 | 93.94 | 91.05 | 93.44 | — |
| 2026-02-09 | 94 | 94.38 | 91.88 | 92.72 | — |
| 2026-02-06 | 92.12 | 94.3 | 91.1 | 94.22 | — |
| 2026-02-05 | 92.35 | 95.19 | 92.09 | 92.86 | — |
| 2026-02-04 | 97.68 | 99.06 | 96.62 | 96.74 | — |
| 2026-02-03 | 97.22 | 99.2 | 96.82 | 97.1 | — |
| 2026-02-02 | 98.54 | 98.73 | 96.68 | 98.01 | — |
| 2026-01-30 | 98.36 | 98.86 | 97.34 | 98.41 | — |
| 2026-01-29 | 101.38 | 102 | 98.46 | 98.85 | — |
| 2026-01-28 | 100.62 | 101.69 | 99.95 | 101.37 | — |
| 2026-01-27 | 100.24 | 101.2 | 100 | 100.62 | — |
| 2026-01-26 | 99.76 | 102.11 | 99.64 | 100.24 | — |
| 2026-01-23 | 98.73 | 99.63 | 98.61 | 99.23 | — |
| 2026-01-22 | 98.27 | 99.31 | 97.71 | 98.88 | — |
| 2026-01-21 | 95.16 | 98.97 | 94.95 | 98.78 | — |
| 2026-01-20 | 94.38 | 95.81 | 94.07 | 95.24 | — |