ORLY(ORLY)
ORLY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $87.30 | $87.77 | $85.94 | $86.03 | 3.37M |
| 10/12/2026 | $86.83 | $86.92 | $85.47 | $86.65 | 4.85M |
| 10/9/2026 | $85.58 | $86.64 | $85.58 | $86.45 | 3.02M |
| 10/8/2026 | $84.87 | $86.68 | $84.59 | $86.01 | 7.77M |
| 10/7/2026 | $85.19 | $85.99 | $84.47 | $84.61 | 6.67M |
| 10/6/2026 | $83.45 | $85.34 | $83.38 | $85.14 | 6.96M |
| 10/5/2026 | $84.20 | $84.62 | $83.01 | $83.90 | 8.29M |
| 10/2/2026 | $85.73 | $85.73 | $84.44 | $84.90 | 3.77M |
| 10/1/2026 | $85.32 | $85.75 | $83.90 | $85.03 | 4.30M |
| 9/30/2026 | $86.30 | $86.76 | $85.08 | $85.41 | 4.14M |
| 9/29/2026 | $85.85 | $86.48 | $85.33 | $86.07 | 3.68M |
| 9/28/2026 | $85.85 | $87.02 | $85.60 | $86.51 | 4.48M |
| 9/25/2026 | $86.10 | $86.80 | $85.56 | $86.12 | 4.16M |
| 9/24/2026 | $86.55 | $87.45 | $85.78 | $86.24 | 4.35M |
| 9/23/2026 | $85.22 | $86.43 | $84.71 | $85.90 | 5.20M |
| 9/22/2026 | $83.92 | $87.02 | $83.92 | $85.82 | 9.59M |
| 9/21/2026 | $83.78 | $84.89 | $82.83 | $82.88 | 7.78M |
| 9/18/2026 | $84.61 | $85.00 | $83.82 | $84.71 | 18.01M |
| 9/17/2026 | $83.85 | $85.40 | $83.62 | $84.89 | 7.58M |
| 9/16/2026 | $84.87 | $85.41 | $83.44 | $83.68 | 7.22M |
| 9/15/2026 | $86.92 | $86.97 | $84.99 | $85.16 | 6.23M |
| 9/14/2026 | $86.33 | $87.46 | $86.33 | $87.22 | 4.61M |
| 9/11/2026 | $86.13 | $86.32 | $85.24 | $85.82 | 5.17M |
| 9/10/2026 | $86.07 | $86.45 | $85.02 | $85.51 | 4.74M |
| 9/9/2026 | $85.49 | $86.63 | $84.84 | $86.08 | 6.21M |
| 9/8/2026 | $87.00 | $87.30 | $85.55 | $85.89 | 8.08M |
| 9/4/2026 | $86.77 | $88.19 | $86.65 | $87.89 | 3.79M |
| 9/3/2026 | $87.75 | $88.34 | $86.80 | $87.38 | 4.31M |
| 9/2/2026 | $87.97 | $88.15 | $86.40 | $86.97 | 7.55M |
| 9/1/2026 | $89.23 | $89.23 | $87.55 | $87.95 | 5.35M |
| 8/31/2026 | $88.39 | $89.34 | $87.91 | $88.80 | 6.40M |
| 8/28/2026 | $88.74 | $88.90 | $87.64 | $88.50 | 4.70M |
| 8/27/2026 | $88.68 | $88.79 | $87.74 | $87.83 | 4.07M |
| 8/26/2026 | $90.29 | $90.81 | $89.35 | $89.55 | 3.70M |
| 8/25/2026 | $90.58 | $91.43 | $90.21 | $90.32 | 4.50M |
| 8/24/2026 | $89.13 | $91.49 | $89.13 | $90.68 | 3.94M |
| 8/21/2026 | $89.52 | $90.02 | $88.35 | $89.11 | 5.72M |
| 8/20/2026 | $88.79 | $90.07 | $87.19 | $89.08 | 6.79M |
| 8/19/2026 | $90.94 | $92.77 | $90.57 | $91.20 | 3.91M |
| 8/18/2026 | $91.96 | $92.15 | $90.60 | $90.76 | 4.90M |
| 8/17/2026 | $89.65 | $91.32 | $89.37 | $90.23 | 4.46M |
| 8/14/2026 | $92.31 | $92.45 | $90.85 | $91.05 | 3.40M |
| 8/13/2026 | $92.31 | $93.84 | $92.02 | $92.58 | 4.12M |
| 8/12/2026 | $92.32 | $93.17 | $91.57 | $92.05 | 3.24M |
| 8/11/2026 | $91.68 | $93.84 | $91.68 | $92.57 | 3.66M |
| 8/10/2026 | $93.10 | $93.28 | $91.51 | $92.23 | 3.97M |
| 8/7/2026 | $92.52 | $94.01 | $91.97 | $93.53 | 4.39M |
| 8/6/2026 | $93.68 | $93.98 | $92.94 | $93.37 | 4.13M |
| 8/5/2026 | $92.72 | $94.12 | $92.19 | $93.44 | 6.08M |
| 8/4/2026 | $88.88 | $92.02 | $88.45 | $91.83 | 6.40M |
| 8/3/2026 | $91.42 | $91.47 | $89.51 | $89.76 | 5.10M |
| 7/31/2026 | $87.09 | $89.55 | $86.65 | $89.35 | 5.87M |
| 7/30/2026 | $88.65 | $90.08 | $86.13 | $87.36 | 13.68M |
| 7/29/2026 | $89.92 | $91.25 | $88.50 | $90.63 | 7.97M |
| 7/28/2026 | $91.65 | $93.24 | $90.82 | $91.17 | 11.87M |
| 7/27/2026 | $88.25 | $91.50 | $88.08 | $90.59 | 13.38M |
| 7/24/2026 | $86.15 | $87.52 | $85.79 | $87.40 | 6.37M |
| 7/23/2026 | $86.76 | $86.76 | $85.31 | $86.11 | 6.86M |
| 7/22/2026 | $88.00 | $89.03 | $86.18 | $86.53 | 6.24M |
| 7/21/2026 | $89.80 | $90.58 | $87.18 | $87.97 | 10.66M |
| 7/20/2026 | $86.11 | $86.24 | $84.45 | $84.53 | 5.71M |
| 7/17/2026 | $87.14 | $88.08 | $85.28 | $86.05 | 6.26M |
| 7/16/2026 | $84.15 | $86.30 | $83.74 | $86.25 | 11.08M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
