O'Reilly Automotive, Inc. ( ORLY) - Price History
Monthly price history for ORLY (O'Reilly Automotive, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $89.55 | $89.55 |
| May 2026 | $86.88 | $86.88 |
| April 2026 | $99.40 | $99.40 |
| March 2026 | $92.31 | $92.31 |
| February 2026 | $93.88 | $93.88 |
| January 2026 | $98.41 | $98.41 |
| December 2025 | $91.21 | $91.21 |
| November 2025 | $101.70 | $101.70 |
| October 2025 | $94.44 | $94.44 |
| September 2025 | $107.81 | $107.81 |
| August 2025 | $103.68 | $103.68 |
| July 2025 | $98.32 | $98.32 |
| June 2025 | $90.13 | $90.13 |
| May 2025 | $91.17 | $1,367.51 |
| April 2025 | $94.35 | $1,415.21 |
| March 2025 | $95.51 | $1,432.59 |
| February 2025 | $91.58 | $1,373.65 |
| January 2025 | $86.30 | $1,294.43 |
| December 2024 | $79.05 | $1,185.81 |
| November 2024 | $82.88 | $1,243.23 |
| October 2024 | $76.88 | $1,153.15 |
| September 2024 | $76.77 | $1,151.61 |
| August 2024 | $75.33 | $1,129.98 |
| July 2024 | $75.09 | $1,126.35 |
| June 2024 | $70.40 | $1,056.06 |
| May 2024 | $64.22 | $963.26 |
| April 2024 | $67.55 | $1,013.26 |
| March 2024 | $75.26 | $1,128.89 |
| February 2024 | $72.50 | $1,087.42 |
| January 2024 | $68.20 | $1,023.06 |
| December 2023 | $63.34 | $950.08 |
| November 2023 | $65.49 | $982.38 |
| October 2023 | $62.03 | $930.44 |
| September 2023 | $60.59 | $908.86 |
| August 2023 | $62.65 | $939.70 |
| July 2023 | $61.72 | $925.79 |
| June 2023 | $63.69 | $955.30 |
| May 2023 | $60.22 | $903.31 |
| April 2023 | $61.15 | $917.32 |
| March 2023 | $56.60 | $848.98 |
| February 2023 | $55.34 | $830.10 |
| January 2023 | $52.82 | $792.35 |
| December 2022 | $56.27 | $844.03 |
| November 2022 | $57.64 | $864.54 |
| October 2022 | $55.81 | $837.17 |
| September 2022 | $46.89 | $703.35 |
| August 2022 | $46.48 | $697.12 |
| July 2022 | $46.91 | $703.59 |
| June 2022 | $42.12 | $631.76 |
| May 2022 | $42.48 | $637.17 |
| April 2022 | $40.44 | $606.55 |
| March 2022 | $45.66 | $684.96 |
| February 2022 | $43.28 | $649.24 |
| January 2022 | $43.45 | $651.75 |
| December 2021 | $47.08 | $706.23 |
| November 2021 | $42.54 | $638.16 |
| October 2021 | $41.49 | $622.32 |
| September 2021 | $40.74 | $611.06 |
| August 2021 | $39.60 | $594.08 |
| July 2021 | $40.26 | $603.84 |
| June 2021 | $37.75 | $566.21 |
| May 2021 | $35.68 | $535.12 |
| April 2021 | $36.86 | $552.88 |
| March 2021 | $33.82 | $507.25 |
| February 2021 | $29.82 | $447.33 |
| January 2021 | $28.36 | $425.47 |
| December 2020 | $30.17 | $452.57 |
| November 2020 | $29.50 | $442.44 |
| October 2020 | $29.11 | $436.60 |
| September 2020 | $30.74 | $461.08 |
| August 2020 | $31.04 | $465.63 |
| July 2020 | $31.83 | $477.38 |
| June 2020 | $28.11 | $421.67 |
| May 2020 | $27.82 | $417.24 |
| April 2020 | $25.76 | $386.34 |
| March 2020 | $20.07 | $301.05 |
| February 2020 | $24.58 | $368.72 |
| January 2020 | $27.07 | $406.10 |
| December 2019 | $29.22 | $438.26 |
| November 2019 | $29.48 | $442.28 |
| October 2019 | $29.03 | $435.51 |
| September 2019 | $26.57 | $398.51 |
| August 2019 | $25.58 | $383.76 |
| July 2019 | $25.38 | $380.76 |
| June 2019 | $24.62 | $369.32 |
| May 2019 | $24.76 | $371.37 |
| April 2019 | $25.24 | $378.57 |
| March 2019 | $25.89 | $388.30 |
| February 2019 | $24.80 | $371.96 |
| January 2019 | $22.98 | $344.66 |
| December 2018 | $22.96 | $344.33 |
| November 2018 | $23.12 | $346.78 |
| October 2018 | $21.38 | $320.75 |
| September 2018 | $23.16 | $347.32 |
| August 2018 | $22.36 | $335.42 |
| July 2018 | $20.40 | $306 |
| June 2018 | $18.24 | $273.57 |
| May 2018 | $17.96 | $269.41 |
| April 2018 | $17.07 | $256.07 |
| March 2018 | $16.49 | $247.38 |
| February 2018 | $16.28 | $244.19 |
| January 2018 | $17.65 | $264.69 |
| December 2017 | $16.04 | $240.54 |
| November 2017 | $15.75 | $236.21 |
| October 2017 | $14.06 | $210.95 |
| September 2017 | $14.36 | $215.37 |
| August 2017 | $13.08 | $196.13 |
| July 2017 | $13.62 | $204.30 |
| June 2017 | $14.58 | $218.74 |
| May 2017 | $16.14 | $242.08 |
| April 2017 | $16.54 | $248.15 |
| March 2017 | $17.99 | $269.84 |
| February 2017 | $18.11 | $271.71 |
| January 2017 | $17.48 | $262.27 |
| December 2016 | $18.56 | $278.41 |
| November 2016 | $18.30 | $274.50 |
| October 2016 | $17.63 | $264.44 |
| September 2016 | $18.67 | $280.11 |
| August 2016 | $18.66 | $279.95 |
| July 2016 | $19.38 | $290.63 |
| June 2016 | $18.07 | $271.10 |
| May 2016 | $17.63 | $264.43 |
| April 2016 | $17.51 | $262.68 |
| March 2016 | $18.24 | $273.66 |
| February 2016 | $17.36 | $260.32 |
| January 2016 | $17.39 | $260.90 |
| December 2015 | $16.90 | $253.42 |
| November 2015 | $17.59 | $263.87 |
| October 2015 | $18.42 | $276.26 |
| September 2015 | $16.67 | $250 |
| August 2015 | $16 | $240.07 |
| July 2015 | $16.02 | $240.31 |
| June 2015 | $15.06 | $225.98 |
| May 2015 | $14.64 | $219.53 |
| April 2015 | $14.52 | $217.83 |
| March 2015 | $14.42 | $216.24 |
| February 2015 | $13.88 | $208.13 |
| January 2015 | $12.49 | $187.36 |
| December 2014 | $12.84 | $192.62 |
| November 2014 | $12.18 | $182.74 |
| October 2014 | $11.72 | $175.88 |
| September 2014 | $10.02 | $150.36 |
| August 2014 | $10.40 | $155.98 |
| July 2014 | $10 | $150 |
| June 2014 | $10.04 | $150.60 |
| May 2014 | $9.86 | $147.95 |
| April 2014 | $9.92 | $148.79 |
| March 2014 | $9.89 | $148.39 |
| February 2014 | $10.06 | $150.85 |
| January 2014 | $8.73 | $130.98 |
| December 2013 | $8.58 | $128.71 |
| November 2013 | $8.33 | $124.96 |
| October 2013 | $8.25 | $123.81 |
| September 2013 | $8.51 | $127.59 |
| August 2013 | $8.18 | $122.71 |
| July 2013 | $8.35 | $125.30 |
| June 2013 | $7.51 | $112.62 |
| May 2013 | $7.26 | $108.85 |
| April 2013 | $7.16 | $107.32 |
| March 2013 | $6.83 | $102.44 |
| February 2013 | $6.79 | $101.79 |
| January 2013 | $6.18 | $92.65 |
| December 2012 | $5.96 | $89.42 |
| November 2012 | $6.27 | $94.08 |
| October 2012 | $5.72 | $85.85 |
| September 2012 | $5.58 | $83.62 |
| August 2012 | $5.66 | $84.95 |
| July 2012 | $5.72 | $85.74 |
| June 2012 | $5.58 | $83.77 |
| May 2012 | $6.39 | $95.79 |
| April 2012 | $7.03 | $105.50 |
| March 2012 | $6.09 | $91.35 |
| February 2012 | $5.77 | $86.50 |
| January 2012 | $5.43 | $81.51 |
| December 2011 | $5.33 | $79.95 |
| November 2011 | $5.15 | $77.24 |
| October 2011 | $5.07 | $76.05 |
| September 2011 | $4.44 | $66.63 |
| August 2011 | $4.32 | $64.88 |
| July 2011 | $3.97 | $59.50 |
| June 2011 | $4.37 | $65.51 |
| May 2011 | $4.01 | $60.11 |
| April 2011 | $3.94 | $59.06 |
| March 2011 | $3.83 | $57.46 |
| February 2011 | $3.70 | $55.58 |
| January 2011 | $3.79 | $56.83 |
| December 2010 | $4.03 | $60.42 |
| November 2010 | $4.01 | $60.18 |
| October 2010 | $3.90 | $58.50 |
| September 2010 | $3.55 | $53.20 |
| August 2010 | $3.15 | $47.27 |
| July 2010 | $3.28 | $49.28 |
| June 2010 | $3.17 | $47.56 |
| May 2010 | $3.40 | $51.02 |
| April 2010 | $3.26 | $48.87 |
| March 2010 | $2.78 | $41.71 |
| February 2010 | $2.62 | $39.30 |
| January 2010 | $2.52 | $37.80 |
| December 2009 | $2.54 | $38.12 |
| November 2009 | $2.58 | $38.78 |
| October 2009 | $2.48 | $37.28 |
| September 2009 | $2.41 | $36.14 |
| August 2009 | $2.55 | $38.28 |
| July 2009 | $2.71 | $40.66 |
| June 2009 | $2.54 | $38.08 |
| May 2009 | $2.40 | $36.05 |
| April 2009 | $2.59 | $38.85 |
| March 2009 | $2.33 | $35.01 |
| February 2009 | $2.22 | $33.36 |
| January 2009 | $1.94 | $29.07 |
| December 2008 | $2.05 | $30.74 |
| November 2008 | $1.74 | $26.07 |
| October 2008 | $1.81 | $27.11 |
| September 2008 | $1.78 | $26.77 |
| August 2008 | $1.94 | $29.12 |
| July 2008 | $1.70 | $25.54 |
| June 2008 | $1.49 | $22.35 |
| May 2008 | $1.74 | $26.15 |
| April 2008 | $1.92 | $28.87 |
| March 2008 | $1.90 | $28.52 |
| February 2008 | $1.80 | $26.96 |
| January 2008 | $1.96 | $29.43 |
| December 2007 | $2.16 | $32.43 |
| November 2007 | $2.19 | $32.86 |
| October 2007 | $2.20 | $33.02 |
| September 2007 | $2.23 | $33.41 |
| August 2007 | $2.37 | $35.54 |
| July 2007 | $2.22 | $33.31 |
| June 2007 | $2.44 | $36.55 |
| May 2007 | $2.53 | $37.99 |
| April 2007 | $2.37 | $35.60 |
| March 2007 | $2.21 | $33.10 |
| February 2007 | $2.30 | $34.43 |
| January 2007 | $2.33 | $34.91 |
| December 2006 | $2.14 | $32.06 |
| November 2006 | $2.11 | $31.67 |
| October 2006 | $2.15 | $32.29 |
| September 2006 | $2.21 | $33.21 |
| August 2006 | $1.98 | $29.69 |
| July 2006 | $1.89 | $28.35 |
| June 2006 | $2.08 | $31.19 |
| May 2006 | $2.11 | $31.69 |
| April 2006 | $2.26 | $33.88 |
| March 2006 | $2.44 | $36.56 |
| February 2006 | $2.18 | $32.72 |
| January 2006 | $2.19 | $32.82 |
| December 2005 | $2.13 | $32.01 |
| November 2005 | $2.03 | $30.45 |
| October 2005 | $1.88 | $28.20 |
| September 2005 | $1.88 | $28.18 |
| August 2005 | $1.84 | $27.57 |
| July 2005 | $2.15 | $32.26 |
| June 2005 | $1.99 | $29.83 |
| May 2005 | $1.85 | $55.56 |
| April 2005 | $1.71 | $51.32 |
| March 2005 | $1.65 | $49.53 |
| February 2005 | $1.70 | $50.90 |
| January 2005 | $1.52 | $45.73 |
| December 2004 | $1.50 | $45.05 |
| November 2004 | $1.45 | $43.54 |
| October 2004 | $1.44 | $43.06 |
| September 2004 | $1.28 | $38.29 |
| August 2004 | $1.31 | $39.41 |
| July 2004 | $1.35 | $40.49 |
| June 2004 | $1.51 | $45.20 |
| May 2004 | $1.50 | $44.92 |
| April 2004 | $1.50 | $44.90 |
| March 2004 | $1.34 | $40.04 |
| February 2004 | $1.35 | $40.63 |
| January 2004 | $1.28 | $38.47 |
| December 2003 | $1.28 | $38.56 |
| November 2003 | $1.45 | $43.52 |
| October 2003 | $1.45 | $43.46 |
| September 2003 | $1.23 | $36.80 |
| August 2003 | $1.28 | $38.35 |
| July 2003 | $1.27 | $38.16 |
| June 2003 | $1.12 | $33.47 |
| May 2003 | $1.02 | $30.51 |
| April 2003 | $0.99 | $29.62 |
| March 2003 | $0.90 | $27.07 |
| February 2003 | $0.85 | $25.53 |
| January 2003 | $0.81 | $24.43 |
| December 2002 | $0.84 | $25.29 |
| November 2002 | $0.92 | $27.76 |
| October 2002 | $0.91 | $27.27 |
| September 2002 | $0.95 | $28.62 |
| August 2002 | $0.99 | $29.78 |
| July 2002 | $0.94 | $28.18 |
| June 2002 | $0.92 | $27.56 |
| May 2002 | $1.07 | $32.16 |
| April 2002 | $1.08 | $32.39 |
| March 2002 | $1.05 | $31.57 |
| February 2002 | $1.10 | $33.05 |
| January 2002 | $1.10 | $33.09 |
| December 2001 | $1.22 | $36.47 |
| November 2001 | $1.12 | $33.44 |
| October 2001 | $0.94 | $28.26 |
| September 2001 | $0.96 | $28.65 |
| August 2001 | $1.04 | $31.20 |
| July 2001 | $1.16 | $34.90 |
| June 2001 | $0.96 | $28.70 |
| May 2001 | $0.84 | $25.21 |
| April 2001 | $0.79 | $23.65 |
| March 2001 | $0.66 | $19.94 |
| February 2001 | $0.63 | $18.94 |
| January 2001 | $0.75 | $22.50 |
| December 2000 | $0.89 | $26.75 |
| November 2000 | $0.55 | $16.62 |
| October 2000 | $0.60 | $18 |
| September 2000 | $0.49 | $14.62 |
| August 2000 | $0.51 | $15.25 |
| July 2000 | $0.48 | $14.44 |
| June 2000 | $0.46 | $13.88 |
| May 2000 | $0.45 | $13.62 |
| April 2000 | $0.45 | $13.50 |
| March 2000 | $0.47 | $14.19 |
| February 2000 | $0.47 | $14 |
| January 2000 | $0.44 | $13.12 |
| December 1999 | $0.72 | $21.50 |
| November 1999 | $0.77 | $46 |
| October 1999 | $0.73 | $43.63 |
| September 1999 | $0.79 | $47.66 |
| August 1999 | $0.64 | $38.25 |
| July 1999 | $0.71 | $42.62 |
| June 1999 | $0.84 | $50.38 |
| May 1999 | $0.73 | $44.06 |
| April 1999 | $0.76 | $45.75 |
| March 1999 | $0.75 | $44.75 |
| February 1999 | $0.73 | $43.94 |
| January 1999 | $0.83 | $49.75 |
| December 1998 | $0.79 | $47.25 |
| November 1998 | $0.76 | $45.38 |
| October 1998 | $0.65 | $39.13 |
| September 1998 | $0.60 | $36.25 |
| August 1998 | $0.48 | $28.88 |
| July 1998 | $0.59 | $35.38 |
| June 1998 | $0.60 | $36 |
| May 1998 | $0.54 | $32.50 |
| April 1998 | $0.46 | $27.50 |
| March 1998 | $0.46 | $27.56 |
| February 1998 | $0.50 | $29.69 |
| January 1998 | $0.42 | $25.37 |
| December 1997 | $0.44 | $26.25 |
| November 1997 | $0.39 | $23.62 |
| October 1997 | $0.41 | $24.38 |
| September 1997 | $0.38 | $22.75 |
| August 1997 | $0.37 | $44.12 |
| July 1997 | $0.37 | $44.12 |
| June 1997 | $0.32 | $38.50 |
| May 1997 | $0.30 | $36.25 |
| April 1997 | $0.29 | $35 |
| March 1997 | $0.31 | $36.75 |
| February 1997 | $0.28 | $33.38 |
| January 1997 | $0.28 | $33 |
| December 1996 | $0.27 | $32 |
| November 1996 | $0.28 | $34.25 |
| October 1996 | $0.30 | $35.38 |
| September 1996 | $0.29 | $34.50 |
| August 1996 | $0.30 | $36.25 |
| July 1996 | $0.29 | $35 |
| June 1996 | $0.30 | $36.25 |
| May 1996 | $0.33 | $39.25 |
| April 1996 | $0.33 | $39.25 |
| March 1996 | $0.29 | $34.75 |
| February 1996 | $0.29 | $34.50 |
| January 1996 | $0.25 | $30.25 |
| December 1995 | $0.24 | $29 |
| November 1995 | $0.25 | $29.50 |
| October 1995 | $0.27 | $32.75 |
| September 1995 | $0.25 | $30.25 |
| August 1995 | $0.24 | $29 |
| July 1995 | $0.24 | $29.25 |
| June 1995 | $0.23 | $28.13 |
| May 1995 | $0.22 | $26 |
| April 1995 | $0.22 | $26.75 |
| March 1995 | $0.22 | $25.88 |
| February 1995 | $0.22 | $26.50 |
| January 1995 | $0.21 | $25 |
| December 1994 | $0.21 | $24.75 |
| November 1994 | $0.20 | $24.50 |
| October 1994 | $0.21 | $25.50 |
| September 1994 | $0.21 | $25 |
| August 1994 | $0.22 | $25.88 |
| July 1994 | $0.22 | $27 |
| June 1994 | $0.22 | $26.25 |
| May 1994 | $0.21 | $24.75 |
| April 1994 | $0.21 | $25 |
| March 1994 | $0.23 | $28 |
| February 1994 | $0.25 | $30 |
| January 1994 | $0.26 | $31.75 |
| December 1993 | $0.24 | $29 |
| November 1993 | $0.23 | $27.50 |
| October 1993 | $0.26 | $30.75 |
| September 1993 | $0.19 | $23.25 |
| August 1993 | $0.20 | $23.50 |
| July 1993 | $0.20 | $23.75 |
| June 1993 | $0.20 | $24 |
| May 1993 | $0.18 | $21.25 |
| April 1993 | $0.16 | $18.75 |
ORLY
Price: $89.55
52 week price:
Earnings Per Share: 3.07 USD
P/E Ratio: 30.94
Exchange: NMS
Sector: Consumer Cyclical
Industry: Specialty Retail
Country: United States
Volume: 905400
Ebitda: 463.9 millionMarket Capitalization: 74.9 billion