ORLY Weekly Statistics
ORLY weekly stock returns with week-by-week price performance and historical return data.
O'Reilly Automotive, Inc. (ORLY) company overview
Founded in 1957, O'Reilly Auto Parts is one of the largest specialty retailers of automotive aftermarket parts, tools, supplies, equipment, and accessories, serving both DIY and professional customers. The company operates nearly 6,600 stores across 48 US states, Puerto Rico, Mexico, and Canada. In fiscal 2025, O'Reilly generated nearly $18 billion in sales, with its dual market strategy yielding a balanced revenue mix, split between retail DIY customers (49%) and professional service orders (49%). The balance of its sales is derived from noncore categories, including wholesale distribution to independent parts distributors, heavy-shop equipment sales, and value-added services.
| 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 | 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 |
|---|---|---|---|---|---|
| 2026-10-09 | 85.58 | 86.64 | 85.58 | 86.45 | — |
| 2026-10-08 | 84.87 | 86.68 | 84.59 | 86.01 | — |
| 2026-10-07 | 85.19 | 85.99 | 84.47 | 84.61 | — |
| 2026-10-06 | 83.45 | 85.34 | 83.45 | 85.14 | — |
| 2026-10-05 | 84.2 | 84.56 | 83.01 | 83.9 | — |
| 2026-10-02 | 85.24 | 85.54 | 84.43 | 84.9 | — |
| 2026-10-01 | 85.65 | 85.74 | 83.9 | 85.03 | — |
| 2026-09-30 | 86.3 | 86.75 | 85.08 | 85.41 | — |
| 2026-09-29 | 85.96 | 86.48 | 85.33 | 86.07 | — |
| 2026-09-28 | 85.87 | 87.02 | 85.6 | 86.51 | — |
| 2026-09-25 | 86.29 | 86.8 | 85.56 | 86.11 | — |
| 2026-09-24 | 86.32 | 87.45 | 85.78 | 86.24 | — |
| 2026-09-23 | 85.22 | 86.43 | 84.71 | 85.9 | — |
| 2026-09-21 | 83.78 | 84.89 | 82.83 | 82.88 | — |
| 2026-09-18 | 84.61 | 85 | 83.84 | 84.71 | — |
| 2026-09-17 | 83.94 | 85.4 | 83.61 | 84.89 | — |
| 2026-09-16 | 84.87 | 85.41 | 83.44 | 83.68 | — |
| 2026-09-15 | 86.97 | 86.97 | 84.99 | 85.16 | — |
| 2026-09-14 | 86.33 | 87.44 | 86.33 | 87.22 | — |
| 2026-09-11 | 86.13 | 86.32 | 85.24 | 85.82 | — |
| 2026-09-10 | 86.07 | 86.45 | 85.01 | 85.51 | — |
| 2026-09-09 | 85.49 | 86.63 | 84.85 | 86.08 | — |
| 2026-09-08 | 87 | 87.3 | 85.55 | 85.89 | — |
| 2026-09-04 | 86.77 | 88.19 | 86.65 | 87.89 | — |
| 2026-09-02 | 87.89 | 88.14 | 86.4 | 86.97 | — |
| 2026-08-31 | 88.5 | 89.33 | 87.91 | 88.8 | — |
| 2026-08-27 | 88.68 | 88.79 | 87.74 | 87.83 | — |
| 2026-08-26 | 90.29 | 90.81 | 89.35 | 89.55 | — |
| 2026-08-25 | 90.58 | 91.43 | 90.21 | 90.32 | — |
| 2026-08-24 | 89.13 | 91.49 | 89.13 | 90.68 | — |
| 2026-08-21 | 89.39 | 90.01 | 88.39 | 89.11 | — |
| 2026-08-20 | 88.79 | 90.07 | 87.19 | 89.08 | — |
| 2026-08-19 | 90.74 | 92.77 | 90.57 | 91.2 | — |
| 2026-08-18 | 91.84 | 92.15 | 90.6 | 90.76 | — |
| 2026-08-17 | 89.65 | 91.32 | 89.37 | 90.23 | — |
| 2026-08-14 | 92.31 | 92.44 | 90.85 | 91.05 | — |
| 2026-08-13 | 92.31 | 93.84 | 92.02 | 92.58 | — |
| 2026-08-12 | 92.32 | 93.17 | 91.58 | 92.05 | — |
| 2026-08-11 | 91.7 | 93.84 | 91.68 | 92.57 | — |
| 2026-08-10 | 93.25 | 93.28 | 91.51 | 92.23 | — |
| 2026-08-07 | 92.74 | 94 | 91.96 | 93.53 | — |
| 2026-08-06 | 93.75 | 93.98 | 92.94 | 93.37 | — |
| 2026-08-05 | 92.72 | 94.12 | 92.19 | 93.44 | — |
| 2026-08-04 | 89.07 | 92.02 | 88.44 | 91.83 | — |
| 2026-08-03 | 91.42 | 91.47 | 89.51 | 89.76 | — |
| 2026-07-31 | 87.09 | 89.55 | 86.65 | 89.35 | — |
| 2026-07-30 | 88.65 | 90.07 | 86.13 | 87.36 | — |
| 2026-07-29 | 90.95 | 91.25 | 88.5 | 90.63 | — |
| 2026-07-28 | 91.65 | 93.24 | 90.82 | 91.17 | — |
| 2026-07-27 | 88.25 | 91.5 | 88.25 | 90.59 | — |
| 2026-07-24 | 86.15 | 87.52 | 85.79 | 87.4 | — |
| 2026-07-23 | 86.75 | 86.75 | 85.31 | 86.11 | — |
| 2026-07-22 | 88 | 89.03 | 86.18 | 86.53 | — |
| 2026-07-21 | 89.83 | 90.58 | 87.18 | 87.97 | — |
| 2026-07-20 | 86.06 | 86.24 | 84.44 | 84.53 | — |
| 2026-07-17 | 87.18 | 88.08 | 85.28 | 86.05 | — |
| 2026-07-16 | 84.15 | 86.29 | 83.74 | 86.25 | — |
| 2026-07-15 | 85.04 | 86.35 | 82.59 | 82.73 | — |
| 2026-07-14 | 86.41 | 87.32 | 85.34 | 85.75 | — |
| 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 | — |