O'Reilly Automotive, Inc.
ORLYNASDAQConsumer Cyclical● Active
$89.37
$-0.96(-1.06%)
Market Cap$74.1B
P/E Ratio—
52W High$108.72
52W Low$85.35
O'Reilly Automotive, Inc.（ORLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
orly · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$108.72
Sep 30, 2025
-17.5% from here
5-Year Low5Y
$35.07
Jun 10, 2021
+155.7% from low
IPO Priceadj.
$0.1604
Apr 23, 1993
+55.8K% since IPO
1 Year Ago
$89.87
Jun 9, 2025
-0.2% in 1Y
5 Years Ago
$35.27
Jun 8, 2021
+154.3% in 5Y
10 Years Ago
$17.43
Jun 8, 2016
+414.5% in 10Y
Historical Price Data · ORLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $89.48 | $90.19 | $89.27 | $89.39 | $89.39 | 944K | -0.09% |
| Jun 5, 2026 | $89.26 | $90.57 | $88.83 | $90.33 | $90.33 | 11.5M | +1.20% |
| Jun 4, 2026 | $89.05 | $89.82 | $87.32 | $88.40 | $88.40 | 7.5M | -0.73% |
| Jun 3, 2026 | $85.63 | $87.94 | $85.48 | $87.38 | $87.38 | 7.4M | +2.04% |
| Jun 2, 2026 | $86.60 | $86.64 | $85.35 | $86.23 | $86.23 | 6.9M | -0.43% |
| Jun 1, 2026 | $86.38 | $87.65 | $85.45 | $86.64 | $86.64 | 5.7M | +0.30% |
| May 29, 2026 | $88.25 | $89.17 | $86.42 | $86.88 | $86.88 | 11.5M | -1.55% |
| May 28, 2026 | $89.09 | $89.65 | $88.05 | $89.23 | $89.23 | 6.3M | +0.16% |
| May 27, 2026 | $89.87 | $90.09 | $88.25 | $89.02 | $89.02 | 6.7M | -0.95% |
| May 26, 2026 | $89.71 | $90.80 | $86.80 | $89.87 | $89.87 | 9.1M | +0.18% |
| May 22, 2026 | $92.01 | $92.94 | $91.56 | $91.74 | $91.74 | 4.5M | -0.29% |
| May 21, 2026 | $91.68 | $93.77 | $91.28 | $92.34 | $92.34 | 4.7M | +0.72% |
| May 20, 2026 | $91.55 | $93.03 | $90.84 | $92.22 | $92.22 | 5.3M | +0.73% |
| May 19, 2026 | $92.00 | $93.11 | $91.17 | $91.92 | $91.92 | 4.8M | -0.09% |
| May 18, 2026 | $88.82 | $91.81 | $88.65 | $91.74 | $91.74 | 6.3M | +3.29% |
| May 15, 2026 | $90.38 | $90.63 | $88.17 | $88.49 | $88.49 | 6.3M | -2.09% |
| May 14, 2026 | $89.97 | $90.68 | $88.72 | $89.68 | $89.68 | 7.1M | -0.32% |
| May 13, 2026 | $91.12 | $92.17 | $88.82 | $89.70 | $89.70 | 6.4M | -1.56% |
| May 12, 2026 | $91.66 | $92.77 | $90.25 | $91.84 | $91.84 | 7.2M | +0.20% |
| May 11, 2026 | $92.33 | $92.43 | $90.31 | $91.35 | $91.35 | 8.7M | -1.06% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ORLY
Jan 1 → Dec 31 · 6 years2026-1.5%$90.74 → $89.39
-1.5%
2025+15.5%$78.94 → $91.21
+15.5%
2024+25.0%$63.26 → $79.05
+25.0%
2023+12.8%$56.16 → $63.34
+12.8%
2022+19.9%$46.92 → $56.27
+19.9%
2021+33.0%$35.39 → $47.08
+33.0%
Best Year2021 · +33.0%
Worst Year2026 · -1.5%
Positive Years5 / 6
Avg Annual Return+17.5%
6Y Total Return+152.6%
6Y CAGR~+16.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in ORLY?
If you invested $1,000 in ORLY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,145
Total Return+414.5%
CAGR~+17.8% / yr
Profit+$4,145
Based on Jun 8, 2016 · $17.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
O'Reilly Automotive, Inc.（ORLY）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $89.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ORLY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ORLY 历史股价FMP 日线复权 OHLCV