O'Reilly Automotive, Inc. - Price History
Monthly price history for ORLY (O'Reilly Automotive, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1,020.34 | $1,020.34 |
| April 2024 | $1,013.26 | $1,013.26 |
| March 2024 | $1,128.88 | $1,128.88 |
| February 2024 | $1,087.42 | $1,087.42 |
| January 2024 | $1,023.05 | $1,023.05 |
| December 2023 | $950.08 | $950.08 |
| November 2023 | $982.38 | $982.38 |
| October 2023 | $930.44 | $930.44 |
| September 2023 | $908.86 | $908.86 |
| August 2023 | $939.70 | $939.70 |
| July 2023 | $925.79 | $925.79 |
| June 2023 | $955.30 | $955.30 |
| May 2023 | $903.31 | $903.31 |
| April 2023 | $917.31 | $917.31 |
| March 2023 | $848.98 | $848.98 |
| February 2023 | $830.10 | $830.10 |
| January 2023 | $792.35 | $792.35 |
| December 2022 | $844.03 | $844.03 |
| November 2022 | $864.54 | $864.54 |
| October 2022 | $837.17 | $837.17 |
| September 2022 | $703.35 | $703.35 |
| August 2022 | $697.12 | $697.12 |
| July 2022 | $703.59 | $703.59 |
| June 2022 | $631.76 | $631.76 |
| May 2022 | $637.17 | $637.17 |
| April 2022 | $606.55 | $606.55 |
| March 2022 | $684.96 | $684.96 |
| February 2022 | $649.24 | $649.24 |
| January 2022 | $651.75 | $651.75 |
| December 2021 | $706.23 | $706.23 |
| November 2021 | $638.16 | $638.16 |
| October 2021 | $622.32 | $622.32 |
| September 2021 | $611.06 | $611.06 |
| August 2021 | $594.08 | $594.08 |
| July 2021 | $603.84 | $603.84 |
| June 2021 | $566.21 | $566.21 |
| May 2021 | $535.12 | $535.12 |
| April 2021 | $552.88 | $552.88 |
| March 2021 | $507.25 | $507.25 |
| February 2021 | $447.33 | $447.33 |
| January 2021 | $425.47 | $425.47 |
| December 2020 | $452.57 | $452.57 |
| November 2020 | $442.44 | $442.44 |
| October 2020 | $436.60 | $436.60 |
| September 2020 | $461.08 | $461.08 |
| August 2020 | $465.63 | $465.63 |
| July 2020 | $477.38 | $477.38 |
| June 2020 | $421.67 | $421.67 |
| May 2020 | $417.24 | $417.24 |
| April 2020 | $386.34 | $386.34 |
| March 2020 | $301.05 | $301.05 |
| February 2020 | $368.72 | $368.72 |
| January 2020 | $406.10 | $406.10 |
| December 2019 | $438.26 | $438.26 |
| November 2019 | $442.28 | $442.28 |
| October 2019 | $435.51 | $435.51 |
| September 2019 | $398.51 | $398.51 |
| August 2019 | $383.76 | $383.76 |
| July 2019 | $380.76 | $380.76 |
| June 2019 | $369.32 | $369.32 |
| May 2019 | $371.37 | $371.37 |
| April 2019 | $378.57 | $378.57 |
| March 2019 | $388.30 | $388.30 |
| February 2019 | $371.96 | $371.96 |
| January 2019 | $344.66 | $344.66 |
| December 2018 | $344.33 | $344.33 |
| November 2018 | $346.78 | $346.78 |
| October 2018 | $320.75 | $320.75 |
| September 2018 | $347.32 | $347.32 |
| August 2018 | $335.42 | $335.42 |
| July 2018 | $306 | $306 |
| June 2018 | $273.57 | $273.57 |
| May 2018 | $269.41 | $269.41 |
| April 2018 | $256.07 | $256.07 |
| March 2018 | $247.38 | $247.38 |
| February 2018 | $244.19 | $244.19 |
| January 2018 | $264.69 | $264.69 |
| December 2017 | $240.54 | $240.54 |
| November 2017 | $236.21 | $236.21 |
| October 2017 | $210.95 | $210.95 |
| September 2017 | $215.37 | $215.37 |
| August 2017 | $196.13 | $196.13 |
| July 2017 | $204.30 | $204.30 |
| June 2017 | $218.74 | $218.74 |
| May 2017 | $242.08 | $242.08 |
| April 2017 | $248.15 | $248.15 |
| March 2017 | $269.84 | $269.84 |
| February 2017 | $271.71 | $271.71 |
| January 2017 | $262.27 | $262.27 |
| December 2016 | $278.41 | $278.41 |
| November 2016 | $274.50 | $274.50 |
| October 2016 | $264.44 | $264.44 |
| September 2016 | $280.11 | $280.11 |
| August 2016 | $279.95 | $279.95 |
| July 2016 | $290.63 | $290.63 |
| June 2016 | $271.10 | $271.10 |
| May 2016 | $264.43 | $264.43 |
| April 2016 | $262.68 | $262.68 |
| March 2016 | $273.66 | $273.66 |
| February 2016 | $260.32 | $260.32 |
| January 2016 | $260.90 | $260.90 |
| December 2015 | $253.42 | $253.42 |
| November 2015 | $263.87 | $263.87 |
| October 2015 | $276.26 | $276.26 |
| September 2015 | $250 | $250 |
| August 2015 | $240.07 | $240.07 |
| July 2015 | $240.31 | $240.31 |
| June 2015 | $225.98 | $225.98 |
| May 2015 | $219.53 | $219.53 |
| April 2015 | $217.83 | $217.83 |
| March 2015 | $216.24 | $216.24 |
| February 2015 | $208.13 | $208.13 |
| January 2015 | $187.36 | $187.36 |
| December 2014 | $192.62 | $192.62 |
| November 2014 | $182.74 | $182.74 |
| October 2014 | $175.88 | $175.88 |
| September 2014 | $150.36 | $150.36 |
| August 2014 | $155.98 | $155.98 |
| July 2014 | $150 | $150 |
| June 2014 | $150.60 | $150.60 |
| May 2014 | $147.95 | $147.95 |
| April 2014 | $148.79 | $148.79 |
| March 2014 | $148.39 | $148.39 |
| February 2014 | $150.85 | $150.85 |
| January 2014 | $130.98 | $130.98 |
| December 2013 | $128.71 | $128.71 |
| November 2013 | $124.96 | $124.96 |
| October 2013 | $123.81 | $123.81 |
| September 2013 | $127.59 | $127.59 |
| August 2013 | $122.71 | $122.71 |
| July 2013 | $125.30 | $125.30 |
| June 2013 | $112.62 | $112.62 |
| May 2013 | $108.85 | $108.85 |
| April 2013 | $107.32 | $107.32 |
| March 2013 | $102.44 | $102.44 |
| February 2013 | $101.79 | $101.79 |
| January 2013 | $92.65 | $92.65 |
| December 2012 | $89.42 | $89.42 |
| November 2012 | $94.08 | $94.08 |
| October 2012 | $85.85 | $85.85 |
| September 2012 | $83.62 | $83.62 |
| August 2012 | $84.95 | $84.95 |
| July 2012 | $85.74 | $85.74 |
| June 2012 | $83.77 | $83.77 |
| May 2012 | $95.79 | $95.79 |
| April 2012 | $105.50 | $105.50 |
| March 2012 | $91.35 | $91.35 |
| February 2012 | $86.50 | $86.50 |
| January 2012 | $81.51 | $81.51 |
| December 2011 | $79.95 | $79.95 |
| November 2011 | $77.24 | $77.24 |
| October 2011 | $76.05 | $76.05 |
| September 2011 | $66.63 | $66.63 |
| August 2011 | $64.88 | $64.88 |
| July 2011 | $59.50 | $59.50 |
| June 2011 | $65.51 | $65.51 |
| May 2011 | $60.11 | $60.11 |
| April 2011 | $59.06 | $59.06 |
| March 2011 | $57.46 | $57.46 |
| February 2011 | $55.58 | $55.58 |
| January 2011 | $56.83 | $56.83 |
| December 2010 | $60.42 | $60.42 |
| November 2010 | $60.18 | $60.18 |
| October 2010 | $58.50 | $58.50 |
| September 2010 | $53.20 | $53.20 |
| August 2010 | $47.27 | $47.27 |
| July 2010 | $49.28 | $49.28 |
| June 2010 | $47.56 | $47.56 |
| May 2010 | $51.02 | $51.02 |
| April 2010 | $48.87 | $48.87 |
| March 2010 | $41.71 | $41.71 |
| February 2010 | $39.30 | $39.30 |
| January 2010 | $37.80 | $37.80 |
| December 2009 | $38.12 | $38.12 |
| November 2009 | $38.78 | $38.78 |
| October 2009 | $37.28 | $37.28 |
| September 2009 | $36.14 | $36.14 |
| August 2009 | $38.28 | $38.28 |
| July 2009 | $40.66 | $40.66 |
| June 2009 | $38.08 | $38.08 |
| May 2009 | $36.05 | $36.05 |
| April 2009 | $38.85 | $38.85 |
| March 2009 | $35.01 | $35.01 |
| February 2009 | $33.36 | $33.36 |
| January 2009 | $29.07 | $29.07 |
| December 2008 | $30.74 | $30.74 |
| November 2008 | $26.07 | $26.07 |
| October 2008 | $27.11 | $27.11 |
| September 2008 | $26.77 | $26.77 |
| August 2008 | $29.12 | $29.12 |
| July 2008 | $25.54 | $25.54 |
| June 2008 | $22.35 | $22.35 |
| May 2008 | $26.15 | $26.15 |
| April 2008 | $28.87 | $28.87 |
| March 2008 | $28.52 | $28.52 |
| February 2008 | $26.96 | $26.96 |
| January 2008 | $29.43 | $29.43 |
| December 2007 | $32.43 | $32.43 |
| November 2007 | $32.86 | $32.86 |
| October 2007 | $33.02 | $33.02 |
| September 2007 | $33.41 | $33.41 |
| August 2007 | $35.54 | $35.54 |
| July 2007 | $33.31 | $33.31 |
| June 2007 | $36.55 | $36.55 |
| May 2007 | $37.99 | $37.99 |
| April 2007 | $35.60 | $35.60 |
| March 2007 | $33.10 | $33.10 |
| February 2007 | $34.43 | $34.43 |
| January 2007 | $34.91 | $34.91 |
| December 2006 | $32.06 | $32.06 |
| November 2006 | $31.67 | $31.67 |
| October 2006 | $32.29 | $32.29 |
| September 2006 | $33.21 | $33.21 |
| August 2006 | $29.69 | $29.69 |
| July 2006 | $28.35 | $28.35 |
| June 2006 | $31.19 | $31.19 |
| May 2006 | $31.69 | $31.69 |
| April 2006 | $33.88 | $33.88 |
| March 2006 | $36.56 | $36.56 |
| February 2006 | $32.72 | $32.72 |
| January 2006 | $32.82 | $32.82 |
| December 2005 | $32.01 | $32.01 |
| November 2005 | $30.45 | $30.45 |
| October 2005 | $28.20 | $28.20 |
| September 2005 | $28.18 | $28.18 |
| August 2005 | $27.57 | $27.57 |
| July 2005 | $32.26 | $32.26 |
| June 2005 | $29.83 | $29.83 |
| May 2005 | $27.78 | $55.56 |
| April 2005 | $25.66 | $51.32 |
| March 2005 | $24.76 | $49.53 |
| February 2005 | $25.45 | $50.90 |
| January 2005 | $22.86 | $45.73 |
| December 2004 | $22.52 | $45.05 |
| November 2004 | $21.77 | $43.54 |
| October 2004 | $21.53 | $43.06 |
| September 2004 | $19.14 | $38.29 |
| August 2004 | $19.70 | $39.41 |
| July 2004 | $20.24 | $40.49 |
| June 2004 | $22.60 | $45.20 |
| May 2004 | $22.46 | $44.92 |
| April 2004 | $22.45 | $44.90 |
| March 2004 | $20.02 | $40.04 |
| February 2004 | $20.32 | $40.63 |
| January 2004 | $19.24 | $38.47 |
| December 2003 | $19.28 | $38.56 |
| November 2003 | $21.76 | $43.52 |
| October 2003 | $21.73 | $43.46 |
| September 2003 | $18.40 | $36.80 |
| August 2003 | $19.18 | $38.35 |
| July 2003 | $19.08 | $38.16 |
| June 2003 | $16.74 | $33.47 |
| May 2003 | $15.26 | $30.51 |
| April 2003 | $14.81 | $29.62 |
| March 2003 | $13.54 | $27.07 |
| February 2003 | $12.76 | $25.53 |
| January 2003 | $12.22 | $24.43 |
| December 2002 | $12.64 | $25.29 |
| November 2002 | $13.88 | $27.76 |
| October 2002 | $13.64 | $27.27 |
| September 2002 | $14.31 | $28.62 |
| August 2002 | $14.89 | $29.78 |
| July 2002 | $14.09 | $28.18 |
| June 2002 | $13.78 | $27.56 |
| May 2002 | $16.08 | $32.16 |
| April 2002 | $16.20 | $32.39 |
| March 2002 | $15.78 | $31.57 |
| February 2002 | $16.52 | $33.05 |
| January 2002 | $16.54 | $33.09 |
| December 2001 | $18.24 | $36.47 |
| November 2001 | $16.72 | $33.44 |
| October 2001 | $14.13 | $28.26 |
| September 2001 | $14.32 | $28.65 |
| August 2001 | $15.60 | $31.20 |
| July 2001 | $17.45 | $34.90 |
| June 2001 | $14.35 | $28.70 |
| May 2001 | $12.60 | $25.21 |
| April 2001 | $11.82 | $23.65 |
| March 2001 | $9.97 | $19.94 |
| February 2001 | $9.47 | $18.94 |
| January 2001 | $11.25 | $22.50 |
| December 2000 | $13.38 | $26.75 |
| November 2000 | $8.31 | $16.62 |
| October 2000 | $9 | $18 |
| September 2000 | $7.31 | $14.62 |
| August 2000 | $7.62 | $15.25 |
| July 2000 | $7.22 | $14.44 |
| June 2000 | $6.94 | $13.88 |
| May 2000 | $6.81 | $13.62 |
| April 2000 | $6.75 | $13.50 |
| March 2000 | $7.09 | $14.19 |
| February 2000 | $7 | $14 |
| January 2000 | $6.56 | $13.12 |
| December 1999 | $10.75 | $21.50 |
| November 1999 | $11.50 | $46 |
| October 1999 | $10.91 | $43.62 |
| September 1999 | $11.91 | $47.66 |
| August 1999 | $9.56 | $38.25 |
| July 1999 | $10.66 | $42.62 |
| June 1999 | $12.59 | $50.38 |
| May 1999 | $11.02 | $44.06 |
| April 1999 | $11.44 | $45.75 |
| March 1999 | $11.19 | $44.75 |
| February 1999 | $10.98 | $43.94 |
| January 1999 | $12.44 | $49.75 |
| December 1998 | $11.81 | $47.25 |
| November 1998 | $11.34 | $45.38 |
| October 1998 | $9.78 | $39.12 |
| September 1998 | $9.06 | $36.25 |
| August 1998 | $7.22 | $28.88 |
| July 1998 | $8.84 | $35.38 |
| June 1998 | $9 | $36 |
| May 1998 | $8.12 | $32.50 |
| April 1998 | $6.88 | $27.50 |
| March 1998 | $6.89 | $27.56 |
| February 1998 | $7.42 | $29.69 |
| January 1998 | $6.34 | $25.38 |
| December 1997 | $6.56 | $26.25 |
| November 1997 | $5.91 | $23.62 |
| October 1997 | $6.09 | $24.38 |
| September 1997 | $5.69 | $22.75 |
| August 1997 | $5.52 | $44.12 |
| July 1997 | $5.52 | $44.12 |
| June 1997 | $4.81 | $38.50 |
| May 1997 | $4.53 | $36.25 |
| April 1997 | $4.38 | $35 |
| March 1997 | $4.59 | $36.75 |
| February 1997 | $4.17 | $33.38 |
| January 1997 | $4.12 | $33 |
| December 1996 | $4 | $32 |
| November 1996 | $4.28 | $34.25 |
| October 1996 | $4.42 | $35.38 |
| September 1996 | $4.31 | $34.50 |
| August 1996 | $4.53 | $36.25 |
| July 1996 | $4.38 | $35 |
| June 1996 | $4.53 | $36.25 |
| May 1996 | $4.91 | $39.25 |
| April 1996 | $4.91 | $39.25 |
| March 1996 | $4.34 | $34.75 |
| February 1996 | $4.31 | $34.50 |
| January 1996 | $3.78 | $30.25 |
| December 1995 | $3.62 | $29 |
| November 1995 | $3.69 | $29.50 |
| October 1995 | $4.09 | $32.75 |
| September 1995 | $3.78 | $30.25 |
| August 1995 | $3.62 | $29 |
| July 1995 | $3.66 | $29.25 |
| June 1995 | $3.52 | $28.12 |
| May 1995 | $3.25 | $26 |
| April 1995 | $3.34 | $26.75 |
| March 1995 | $3.23 | $25.88 |
| February 1995 | $3.31 | $26.50 |
| January 1995 | $3.12 | $25 |
| December 1994 | $3.09 | $24.75 |
| November 1994 | $3.06 | $24.50 |
| October 1994 | $3.19 | $25.50 |
| September 1994 | $3.12 | $25 |
| August 1994 | $3.23 | $25.88 |
| July 1994 | $3.38 | $27 |
| June 1994 | $3.25 | $26 |
| May 1994 | $3.09 | $24.75 |
| April 1994 | $3.12 | $25 |
| March 1994 | $3.50 | $28 |
| February 1994 | $3.75 | $30 |
| January 1994 | $3.97 | $31.75 |
| December 1993 | $3.62 | $29 |
| November 1993 | $3.44 | $27.50 |
| October 1993 | $3.84 | $30.75 |
| September 1993 | $2.91 | $23.25 |
| August 1993 | $2.94 | $23.50 |
| July 1993 | $2.97 | $23.75 |
| June 1993 | $3 | $24 |
| May 1993 | $2.66 | $21.25 |
| April 1993 | $2.34 | $18.75 |
ORLY
Price: $1,020.34
52 week price:
Payout Ratio Range:
Earnings Per Share: 37.28 USD
P/E Ratio: 27.85
Exchange: NMS
Sector: Consumer Cyclical
Industry: Specialty Retail
Volume: 905400
Ebitda: 463.9 millionMarket Capitalization: 61.2 billion