ORI Historical Prices
Old Republic International Corporation · daily open, high, low, close & volume
Trading days
249
Period high
46.76
Period low
36.65
Period change
-0.64%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 40.48 | 41.15 | 40.01 | 40.39 | +1.08% | 1,985,268 |
| Nov 4, 2026 | 39.57 | 40.00 | 39.05 | 39.96 | +3.04% | 2,187,861 |
| Nov 3, 2026 | 38.82 | 39.30 | 38.53 | 38.78 | -0.39% | 1,841,857 |
| Nov 2, 2026 | 38.54 | 39.20 | 38.47 | 38.93 | +1.06% | 2,104,248 |
| Oct 30, 2026 | 38.99 | 38.99 | 38.40 | 38.52 | +0.21% | 1,894,778 |
| Oct 29, 2026 | 38.25 | 38.56 | 38.13 | 38.44 | +1.88% | 1,983,297 |
| Oct 28, 2026 | 37.87 | 38.08 | 37.29 | 37.73 | -0.97% | 1,810,377 |
| Oct 27, 2026 | 38.29 | 38.31 | 37.60 | 38.10 | -0.86% | 2,038,286 |
| Oct 26, 2026 | 39.06 | 39.18 | 38.28 | 38.43 | -1.23% | 2,186,107 |
| Oct 23, 2026 | 39.93 | 40.01 | 38.62 | 38.91 | -2.92% | 3,110,956 |
| Oct 22, 2026 | 40.00 | 40.78 | 39.05 | 40.08 | -0.12% | 2,814,531 |
| Oct 21, 2026 | 39.77 | 40.30 | 39.63 | 40.13 | +1.13% | 2,562,059 |
| Oct 20, 2026 | 39.66 | 40.12 | 39.49 | 39.68 | +1.04% | 1,866,753 |
| Oct 19, 2026 | 39.36 | 39.70 | 39.20 | 39.27 | -0.98% | 1,264,907 |
| Oct 16, 2026 | 38.66 | 39.68 | 38.66 | 39.66 | +2.56% | 2,017,490 |
| Oct 15, 2026 | 39.15 | 39.53 | 38.44 | 38.67 | +0.68% | 3,020,029 |
| Oct 14, 2026 | 37.97 | 38.51 | 37.70 | 38.41 | +0.68% | 2,330,882 |
| Oct 13, 2026 | 38.43 | 38.44 | 37.97 | 38.15 | +0.21% | 1,889,347 |
| Oct 12, 2026 | 38.27 | 38.44 | 38.07 | 38.07 | -0.26% | 1,469,814 |
| Oct 9, 2026 | 38.51 | 38.75 | 38.11 | 38.17 | -0.99% | 918,553 |
| Oct 8, 2026 | 37.76 | 38.72 | 37.66 | 38.55 | +2.23% | 1,037,623 |
| Oct 7, 2026 | 37.87 | 38.09 | 37.71 | 37.71 | -0.79% | 999,025 |
| Oct 6, 2026 | 37.84 | 38.15 | 37.79 | 38.01 | +0.58% | 1,118,926 |
| Oct 5, 2026 | 38.01 | 38.34 | 37.63 | 37.79 | -0.71% | 2,230,230 |
| Oct 2, 2026 | 37.53 | 38.24 | 37.34 | 38.06 | +1.52% | 2,253,687 |
| Oct 1, 2026 | 37.31 | 37.65 | 37.06 | 37.49 | +0.48% | 1,677,301 |
| Sep 30, 2026 | 38.04 | 38.22 | 37.28 | 37.31 | -1.94% | 2,082,949 |
| Sep 29, 2026 | 37.83 | 38.09 | 37.65 | 38.05 | +0.08% | 1,407,157 |
| Sep 28, 2026 | 37.74 | 38.06 | 37.55 | 38.02 | +0.74% | 1,927,933 |
| Sep 25, 2026 | 38.04 | 38.07 | 37.55 | 37.74 | -0.53% | 1,479,822 |
| Sep 24, 2026 | 38.45 | 38.72 | 37.88 | 37.94 | -0.84% | 1,393,854 |
| Sep 23, 2026 | 38.67 | 39.00 | 38.24 | 38.26 | -1.34% | 1,307,564 |
| Sep 22, 2026 | 39.26 | 39.26 | 38.48 | 38.78 | -1.12% | 1,728,615 |
| Sep 21, 2026 | 40.01 | 40.20 | 39.21 | 39.22 | -1.83% | 1,439,289 |
| Sep 18, 2026 | 40.26 | 40.35 | 39.81 | 39.95 | -1.36% | 3,780,967 |
| Sep 17, 2026 | 41.04 | 41.04 | 40.44 | 40.50 | -0.98% | 1,513,690 |
| Sep 16, 2026 | 40.94 | 41.29 | 40.58 | 40.90 | -0.39% | 1,235,155 |
| Sep 15, 2026 | 41.29 | 41.38 | 40.85 | 41.06 | -0.65% | 1,651,760 |
| Sep 14, 2026 | 41.41 | 41.85 | 41.05 | 41.33 | +0.90% | 1,210,485 |
| Sep 11, 2026 | 41.22 | 41.27 | 40.59 | 40.96 | +0.32% | 859,388 |
| Sep 9, 2026 | 40.60 | 40.92 | 40.25 | 40.83 | +0.15% | 1,208,943 |
| Sep 8, 2026 | 40.94 | 41.59 | 40.63 | 40.77 | -1.59% | 1,251,861 |
| Sep 4, 2026 | 41.89 | 42.26 | 41.35 | 41.43 | -2.68% | 1,388,676 |
| Sep 3, 2026 | 42.30 | 43.02 | 42.24 | 42.57 | +1.14% | 1,094,715 |
| Sep 2, 2026 | 41.99 | 42.32 | 41.88 | 42.09 | +0.86% | 995,703 |
| Aug 31, 2026 | 42.00 | 42.06 | 41.73 | 41.73 | -0.81% | 1,746,907 |
| Aug 28, 2026 | 42.42 | 42.55 | 41.94 | 42.07 | -0.40% | 801,101 |
| Aug 27, 2026 | 42.00 | 42.37 | 41.74 | 42.24 | -0.49% | 740,210 |
| Aug 26, 2026 | 42.18 | 42.59 | 42.13 | 42.45 | +0.81% | 820,600 |
| Aug 25, 2026 | 41.97 | 42.13 | 41.46 | 42.11 | +0.33% | 1,215,432 |
| Aug 24, 2026 | 41.88 | 42.62 | 41.77 | 41.97 | +0.94% | 977,083 |
| Aug 21, 2026 | 41.99 | 42.21 | 41.55 | 41.58 | -0.53% | 1,095,023 |
| Aug 20, 2026 | 41.73 | 42.24 | 41.61 | 41.80 | -0.19% | 890,249 |
| Aug 19, 2026 | 42.54 | 42.59 | 41.75 | 41.88 | -1.16% | 1,031,456 |
| Aug 18, 2026 | 42.93 | 43.12 | 42.37 | 42.37 | -0.33% | 1,189,899 |
| Aug 17, 2026 | 42.67 | 43.14 | 42.43 | 42.51 | -0.79% | 885,241 |
| Aug 14, 2026 | 42.77 | 42.92 | 42.59 | 42.85 | +0.21% | 746,269 |
| Aug 13, 2026 | 42.70 | 42.96 | 42.42 | 42.76 | +0.68% | 960,214 |
| Aug 12, 2026 | 42.08 | 42.72 | 42.07 | 42.47 | +0.09% | 973,023 |
| Aug 11, 2026 | 42.20 | 42.71 | 42.05 | 42.43 | -0.09% | 1,009,083 |
| Aug 10, 2026 | 42.81 | 43.05 | 42.11 | 42.47 | -1.30% | 1,101,065 |
| Aug 7, 2026 | 43.31 | 43.37 | 42.94 | 43.03 | -0.97% | 848,805 |
| Aug 6, 2026 | 43.75 | 43.99 | 43.08 | 43.45 | -0.16% | 1,032,536 |
| Aug 5, 2026 | 43.69 | 43.78 | 43.15 | 43.52 | +0.23% | 1,230,919 |
| Aug 4, 2026 | 42.81 | 43.57 | 42.50 | 43.42 | +0.21% | 1,290,738 |
| Aug 3, 2026 | 43.30 | 43.91 | 43.01 | 43.33 | +0.28% | 1,492,323 |
| Jul 31, 2026 | 43.01 | 43.44 | 42.76 | 43.21 | -0.39% | 1,563,958 |
| Jul 30, 2026 | 44.40 | 44.40 | 42.78 | 43.38 | -2.71% | 1,309,649 |
| Jul 29, 2026 | 44.25 | 44.65 | 43.75 | 44.59 | +0.41% | 1,281,053 |
| Jul 28, 2026 | 43.48 | 44.42 | 43.36 | 44.41 | +3.11% | 1,405,197 |
| Jul 27, 2026 | 42.50 | 43.42 | 42.20 | 43.07 | +1.84% | 1,703,829 |
| Jul 24, 2026 | 40.73 | 42.31 | 40.73 | 42.29 | +2.35% | 1,322,031 |
| Jul 23, 2026 | 40.60 | 41.57 | 39.84 | 41.32 | -0.67% | 1,581,037 |
| Jul 22, 2026 | 41.91 | 41.99 | 41.27 | 41.60 | -0.86% | 1,275,455 |
| Jul 21, 2026 | 42.04 | 42.31 | 41.63 | 41.96 | -0.59% | 1,044,007 |
| Jul 20, 2026 | 42.16 | 42.53 | 41.97 | 42.21 | -0.07% | 997,967 |
| Jul 17, 2026 | 41.93 | 42.65 | 41.93 | 42.24 | +1.83% | 1,294,511 |
| Jul 16, 2026 | 40.35 | 41.50 | 40.35 | 41.48 | +2.90% | 1,023,988 |
| Jul 15, 2026 | 40.79 | 40.90 | 40.16 | 40.31 | -2.61% | 1,108,632 |
| Jul 14, 2026 | 41.92 | 42.14 | 41.34 | 41.39 | -1.55% | 1,194,397 |
| Jul 13, 2026 | 41.82 | 42.19 | 41.19 | 42.04 | +1.47% | 1,253,696 |
| Jul 10, 2026 | 41.41 | 41.62 | 41.26 | 41.43 | +0.27% | 1,023,477 |
| Jul 9, 2026 | 41.64 | 41.75 | 41.19 | 41.32 | -0.43% | 1,234,183 |
| Jul 8, 2026 | 41.90 | 41.93 | 41.38 | 41.50 | -0.84% | 1,244,279 |
| Jul 7, 2026 | 41.96 | 42.35 | 41.67 | 41.85 | +0.67% | 1,112,895 |
| Jul 6, 2026 | 41.76 | 41.91 | 41.19 | 41.57 | -0.72% | 1,285,904 |
| Jul 2, 2026 | 41.20 | 41.91 | 40.45 | 41.87 | +2.07% | 3,137,675 |
| Jul 1, 2026 | 41.04 | 41.49 | 40.92 | 41.02 | +0.24% | 4,162,158 |
| Jun 30, 2026 | 41.39 | 41.41 | 40.87 | 40.92 | -1.37% | 2,121,743 |
| Jun 29, 2026 | 41.02 | 41.52 | 40.92 | 41.49 | +0.63% | 1,094,896 |
| Jun 26, 2026 | 40.43 | 41.24 | 40.33 | 41.23 | +3.05% | 1,918,871 |
| Jun 25, 2026 | 40.26 | 40.74 | 39.90 | 40.01 | -0.72% | 957,969 |
| Jun 24, 2026 | 39.99 | 40.57 | 39.75 | 40.30 | +1.13% | 1,121,700 |
| Jun 23, 2026 | 39.50 | 39.91 | 39.05 | 39.85 | +1.97% | 1,218,071 |
| Jun 22, 2026 | 38.65 | 39.55 | 38.65 | 39.08 | +1.01% | 1,100,349 |
| Jun 18, 2026 | 38.84 | 38.84 | 38.33 | 38.69 | -0.10% | 5,776,801 |
| Jun 17, 2026 | 38.77 | 39.46 | 38.60 | 38.73 | -0.92% | 1,508,817 |
| Jun 16, 2026 | 38.82 | 39.23 | 38.49 | 39.09 | +1.37% | 1,465,593 |
| Jun 15, 2026 | 38.78 | 39.00 | 38.50 | 38.56 | -0.03% | 1,724,172 |
| Jun 12, 2026 | 38.46 | 38.80 | 38.26 | 38.57 | +0.94% | 1,015,326 |
| Jun 11, 2026 | 38.60 | 38.80 | 38.16 | 38.21 | -0.49% | 852,454 |
| Jun 10, 2026 | 38.28 | 38.56 | 38.05 | 38.40 | +1.37% | 1,263,598 |
| Jun 9, 2026 | 37.75 | 38.41 | 37.55 | 37.88 | +0.88% | 1,469,091 |
| Jun 8, 2026 | 37.84 | 38.14 | 37.54 | 37.55 | -1.60% | 1,191,572 |
| Jun 5, 2026 | 37.19 | 38.48 | 37.18 | 38.16 | +2.61% | 1,541,561 |
| Jun 4, 2026 | 37.54 | 37.90 | 37.09 | 37.19 | +0.40% | 1,378,952 |
| Jun 3, 2026 | 36.98 | 37.45 | 36.91 | 37.04 | -0.24% | 1,473,040 |
| Jun 2, 2026 | 36.66 | 37.37 | 36.66 | 37.13 | +1.28% | 1,386,479 |
| Jun 1, 2026 | 36.76 | 37.17 | 36.65 | 36.66 | -1.53% | 1,477,848 |
| May 29, 2026 | 37.64 | 37.90 | 37.07 | 37.23 | -1.38% | 2,102,107 |
| May 28, 2026 | 38.10 | 38.37 | 37.62 | 37.75 | -1.62% | 1,546,811 |
| May 27, 2026 | 39.50 | 39.76 | 38.36 | 38.37 | -2.64% | 1,311,349 |
| May 26, 2026 | 39.46 | 39.61 | 39.11 | 39.41 | +0.15% | 2,016,107 |
| May 22, 2026 | 39.82 | 40.00 | 39.14 | 39.35 | -0.76% | 1,481,089 |
| May 21, 2026 | 39.42 | 39.77 | 38.92 | 39.65 | -0.53% | 1,854,095 |
| May 20, 2026 | 39.78 | 40.04 | 39.33 | 39.86 | +0.71% | 1,049,245 |
| May 19, 2026 | 40.05 | 40.22 | 39.41 | 39.58 | -1.17% | 1,004,052 |
| May 18, 2026 | 39.41 | 40.21 | 39.41 | 40.05 | +1.86% | 962,488 |
| May 15, 2026 | 39.37 | 39.55 | 38.97 | 39.32 | +0.43% | 1,074,212 |
| May 14, 2026 | 39.16 | 39.47 | 39.09 | 39.15 | +0.90% | 733,476 |
| May 13, 2026 | 38.92 | 39.40 | 38.45 | 38.80 | -0.97% | 1,130,462 |
| May 12, 2026 | 39.45 | 39.47 | 38.67 | 39.18 | -0.10% | 948,892 |
| May 11, 2026 | 39.46 | 39.65 | 39.01 | 39.22 | -0.10% | 1,007,494 |
| May 8, 2026 | 39.55 | 39.72 | 38.98 | 39.26 | -0.56% | 1,150,389 |
| May 7, 2026 | 39.05 | 39.80 | 38.81 | 39.48 | +0.71% | 1,188,538 |
| May 6, 2026 | 39.38 | 39.75 | 39.02 | 39.20 | -0.13% | 1,192,447 |
| May 5, 2026 | 38.57 | 39.56 | 38.34 | 39.25 | +1.97% | 1,820,595 |
| May 4, 2026 | 38.98 | 39.34 | 38.31 | 38.49 | -1.96% | 1,204,238 |
| May 1, 2026 | 40.22 | 40.22 | 39.25 | 39.26 | -1.73% | 1,368,311 |
| Apr 30, 2026 | 39.45 | 40.08 | 39.27 | 39.95 | +0.63% | 1,529,768 |
| Apr 29, 2026 | 39.96 | 40.52 | 39.58 | 39.70 | -1.19% | 1,915,201 |
| Apr 28, 2026 | 40.80 | 40.80 | 39.88 | 40.18 | -0.12% | 1,895,980 |
| Apr 27, 2026 | 40.14 | 40.55 | 39.80 | 40.23 | -0.40% | 1,828,003 |
| Apr 24, 2026 | 40.42 | 40.79 | 39.67 | 40.39 | +1.23% | 2,307,050 |
| Apr 23, 2026 | 41.44 | 42.13 | 39.72 | 39.90 | -5.16% | 3,163,736 |
| Apr 22, 2026 | 42.77 | 42.77 | 41.80 | 42.07 | -1.77% | 1,948,668 |
| Apr 21, 2026 | 42.74 | 43.10 | 42.22 | 42.83 | +0.78% | 1,421,837 |
| Apr 20, 2026 | 42.62 | 42.81 | 42.38 | 42.50 | -0.14% | 1,149,135 |
| Apr 17, 2026 | 41.44 | 42.75 | 41.44 | 42.56 | +2.36% | 1,249,347 |
| Apr 16, 2026 | 41.13 | 41.62 | 41.09 | 41.58 | +0.85% | 1,240,353 |
| Apr 15, 2026 | 41.33 | 41.75 | 41.00 | 41.23 | -0.34% | 1,219,299 |
| Apr 14, 2026 | 41.20 | 41.77 | 41.20 | 41.37 | -0.29% | 1,429,482 |
| Apr 13, 2026 | 40.79 | 41.50 | 40.69 | 41.49 | +1.54% | 1,066,843 |
| Apr 10, 2026 | 41.48 | 41.65 | 40.82 | 40.86 | -1.76% | 800,632 |
| Apr 9, 2026 | 41.09 | 42.03 | 41.09 | 41.59 | +0.60% | 1,023,601 |
| Apr 8, 2026 | 40.45 | 41.49 | 40.45 | 41.34 | +2.10% | 1,678,146 |
| Apr 7, 2026 | 40.30 | 40.77 | 40.18 | 40.49 | +0.37% | 1,186,571 |
| Apr 6, 2026 | 40.14 | 40.55 | 40.00 | 40.34 | -0.12% | 1,019,229 |
| Apr 2, 2026 | 39.57 | 40.52 | 39.57 | 40.39 | +1.97% | 933,265 |
| Apr 1, 2026 | 39.94 | 39.94 | 39.48 | 39.61 | -0.73% | 942,894 |
| Mar 31, 2026 | 40.29 | 40.34 | 39.34 | 39.90 | -0.08% | 1,546,585 |
| Mar 30, 2026 | 39.83 | 40.20 | 39.50 | 39.93 | +1.29% | 1,315,181 |
| Mar 27, 2026 | 39.80 | 40.05 | 39.23 | 39.42 | -0.98% | 1,541,614 |
| Mar 26, 2026 | 39.33 | 39.96 | 39.21 | 39.81 | +1.14% | 1,040,461 |
| Mar 25, 2026 | 39.52 | 39.67 | 39.26 | 39.36 | +0.41% | 1,675,732 |
| Mar 24, 2026 | 38.12 | 39.31 | 38.12 | 39.20 | +2.46% | 1,566,784 |
| Mar 23, 2026 | 38.52 | 38.59 | 37.89 | 38.26 | +0.92% | 1,963,521 |
| Mar 20, 2026 | 37.91 | 38.22 | 37.45 | 37.91 | +0.11% | 9,944,003 |
| Mar 19, 2026 | 39.43 | 39.58 | 37.87 | 37.87 | -3.71% | 2,325,633 |
| Mar 18, 2026 | 39.97 | 40.15 | 39.30 | 39.33 | -2.14% | 1,569,690 |
| Mar 17, 2026 | 40.68 | 40.99 | 40.12 | 40.19 | -0.42% | 1,329,974 |
| Mar 16, 2026 | 40.44 | 40.91 | 40.34 | 40.36 | +0.65% | 1,372,179 |
| Mar 13, 2026 | 40.51 | 40.76 | 39.90 | 40.10 | +0.25% | 1,532,616 |
| Mar 12, 2026 | 39.45 | 40.27 | 39.18 | 40.00 | -0.12% | 2,156,016 |
| Mar 11, 2026 | 40.50 | 40.69 | 39.96 | 40.05 | -1.48% | 1,556,650 |
| Mar 10, 2026 | 40.69 | 41.08 | 40.25 | 40.65 | -0.56% | 1,855,422 |
| Mar 9, 2026 | 41.87 | 41.87 | 40.27 | 40.88 | -2.25% | 2,137,939 |
| Mar 6, 2026 | 41.73 | 41.95 | 40.79 | 41.82 | -0.59% | 1,385,536 |
| Mar 5, 2026 | 42.18 | 42.45 | 41.76 | 42.07 | -0.92% | 1,713,383 |
| Mar 4, 2026 | 42.37 | 42.70 | 41.84 | 42.46 | +0.21% | 1,598,009 |
| Mar 3, 2026 | 42.63 | 42.88 | 41.73 | 42.37 | -1.65% | 1,734,762 |
| Mar 2, 2026 | 42.55 | 43.45 | 42.37 | 43.08 | +0.49% | 1,193,299 |
| Feb 27, 2026 | 42.95 | 43.04 | 42.51 | 42.87 | +0.42% | 2,290,328 |
| Feb 26, 2026 | 42.54 | 42.95 | 42.38 | 42.69 | +0.87% | 1,336,684 |
| Feb 25, 2026 | 41.99 | 42.46 | 41.85 | 42.32 | +0.79% | 1,483,595 |
| Feb 24, 2026 | 41.61 | 42.20 | 41.37 | 41.99 | +0.91% | 1,830,047 |
| Feb 23, 2026 | 41.22 | 41.83 | 41.21 | 41.61 | +0.95% | 1,855,473 |
| Feb 20, 2026 | 41.87 | 41.90 | 40.82 | 41.22 | -0.72% | 6,918,257 |
| Feb 19, 2026 | 41.70 | 42.12 | 41.49 | 41.52 | -0.43% | 1,596,165 |
| Feb 18, 2026 | 42.67 | 42.67 | 41.63 | 41.70 | -2.02% | 1,782,476 |
| Feb 17, 2026 | 42.99 | 43.32 | 42.45 | 42.56 | -0.02% | 1,857,429 |
| Feb 13, 2026 | 42.43 | 42.65 | 42.16 | 42.57 | -0.14% | 1,241,469 |
| Feb 12, 2026 | 42.58 | 42.99 | 42.21 | 42.63 | +0.66% | 1,338,972 |
| Feb 11, 2026 | 42.24 | 42.53 | 41.55 | 42.35 | +0.09% | 1,603,822 |
| Feb 10, 2026 | 41.39 | 42.52 | 41.19 | 42.31 | +3.04% | 2,109,391 |
| Feb 9, 2026 | 41.50 | 41.99 | 40.88 | 41.06 | -1.70% | 1,822,916 |
| Feb 6, 2026 | 41.51 | 42.28 | 41.51 | 41.77 | +1.04% | 1,913,522 |
| Feb 5, 2026 | 40.81 | 41.81 | 40.69 | 41.34 | +1.30% | 1,695,257 |
| Feb 4, 2026 | 40.26 | 41.16 | 40.26 | 40.81 | +1.49% | 1,926,462 |
| Feb 3, 2026 | 39.06 | 40.42 | 39.06 | 40.21 | +2.50% | 1,887,644 |
| Feb 2, 2026 | 39.21 | 39.47 | 38.85 | 39.23 | +0.15% | 1,535,080 |
| Jan 30, 2026 | 39.18 | 39.35 | 38.56 | 39.17 | +0.20% | 2,536,568 |
| Jan 29, 2026 | 39.32 | 39.84 | 38.61 | 39.09 | +0.10% | 1,814,014 |
| Jan 28, 2026 | 38.55 | 39.34 | 38.55 | 39.05 | +0.90% | 1,971,959 |
| Jan 27, 2026 | 38.74 | 39.06 | 38.44 | 38.70 | -0.10% | 2,026,821 |
| Jan 26, 2026 | 38.06 | 39.20 | 38.06 | 38.74 | +2.11% | 2,438,305 |
| Jan 23, 2026 | 39.02 | 39.02 | 37.76 | 37.94 | -2.99% | 3,293,616 |
| Jan 22, 2026 | 37.87 | 39.33 | 37.00 | 39.11 | -9.30% | 6,998,286 |
| Jan 21, 2026 | 43.14 | 43.45 | 42.51 | 43.12 | +0.21% | 2,077,683 |
| Jan 20, 2026 | 42.97 | 43.66 | 42.90 | 43.03 | -0.05% | 1,355,993 |
| Jan 16, 2026 | 43.06 | 43.37 | 42.93 | 43.05 | -0.62% | 1,265,658 |
| Jan 15, 2026 | 43.00 | 43.72 | 42.98 | 43.32 | +0.74% | 1,286,937 |
| Jan 14, 2026 | 41.87 | 43.14 | 41.87 | 43.00 | +2.77% | 1,694,750 |
| Jan 13, 2026 | 42.59 | 42.99 | 41.70 | 41.84 | -1.60% | 2,037,532 |
| Jan 12, 2026 | 42.61 | 42.93 | 42.18 | 42.52 | -0.26% | 1,347,824 |
| Jan 9, 2026 | 42.98 | 43.41 | 42.59 | 42.63 | -0.86% | 1,193,996 |
| Jan 8, 2026 | 42.72 | 43.50 | 42.64 | 43.00 | +0.77% | 1,633,303 |
| Jan 7, 2026 | 42.56 | 42.88 | 42.32 | 42.67 | +0.26% | 2,024,463 |
| Jan 6, 2026 | 43.52 | 43.55 | 41.81 | 42.56 | -3.21% | 2,202,580 |
| Jan 5, 2026 | 43.03 | 44.26 | 42.87 | 43.97 | +1.62% | 1,619,726 |
| Jan 2, 2026 | 42.85 | 43.30 | 42.55 | 43.27 | -5.19% | 1,398,986 |
| Dec 31, 2025 | 46.20 | 46.36 | 45.61 | 45.64 | -1.30% | 1,848,241 |
| Dec 30, 2025 | 46.35 | 46.50 | 46.05 | 46.24 | -0.26% | 1,030,630 |
| Dec 29, 2025 | 46.70 | 46.75 | 46.26 | 46.36 | -0.47% | 1,057,676 |
| Dec 26, 2025 | 46.62 | 46.76 | 46.50 | 46.58 | -0.09% | 675,857 |
| Dec 24, 2025 | 46.40 | 46.63 | 46.21 | 46.62 | +0.37% | 464,185 |
| Dec 23, 2025 | 46.30 | 46.63 | 46.21 | 46.45 | +0.56% | 917,675 |
| Dec 22, 2025 | 45.46 | 46.21 | 45.35 | 46.19 | +1.49% | 1,072,573 |
| Dec 19, 2025 | 45.79 | 45.92 | 45.48 | 45.51 | -0.57% | 3,396,257 |
| Dec 18, 2025 | 45.41 | 46.10 | 45.41 | 45.77 | -0.07% | 1,075,111 |
| Dec 17, 2025 | 45.25 | 45.84 | 45.09 | 45.80 | +1.22% | 1,366,410 |
| Dec 16, 2025 | 45.81 | 46.03 | 44.80 | 45.25 | -0.94% | 1,553,680 |
| Dec 15, 2025 | 45.46 | 46.03 | 45.34 | 45.68 | +0.84% | 1,667,359 |
| Dec 12, 2025 | 45.25 | 45.44 | 44.87 | 45.30 | +1.87% | 1,450,036 |
| Dec 11, 2025 | 43.82 | 44.60 | 43.70 | 44.47 | +2.00% | 1,297,364 |
| Dec 10, 2025 | 43.30 | 43.78 | 43.12 | 43.60 | +0.79% | 1,447,742 |
| Dec 9, 2025 | 43.42 | 43.85 | 43.16 | 43.26 | -0.07% | 988,038 |
| Dec 8, 2025 | 43.02 | 43.77 | 42.73 | 43.29 | +0.79% | 1,441,988 |
| Dec 5, 2025 | 43.28 | 43.59 | 42.93 | 42.95 | -1.63% | 1,781,184 |
| Dec 4, 2025 | 44.02 | 44.24 | 43.61 | 43.66 | -1.11% | 1,572,210 |
| Dec 3, 2025 | 44.76 | 44.88 | 43.74 | 44.15 | -1.36% | 1,627,940 |
| Dec 2, 2025 | 45.41 | 45.50 | 44.72 | 44.76 | -1.43% | 1,599,287 |
| Dec 1, 2025 | 46.10 | 46.28 | 45.36 | 45.41 | -1.50% | 2,186,007 |
| Nov 28, 2025 | 46.31 | 46.59 | 46.02 | 46.10 | -0.67% | 687,071 |
| Nov 26, 2025 | 46.31 | 46.63 | 46.26 | 46.41 | +0.32% | 1,191,104 |
| Nov 25, 2025 | 45.93 | 46.49 | 45.78 | 46.26 | +1.40% | 1,248,025 |
| Nov 24, 2025 | 45.85 | 46.04 | 45.62 | 45.62 | -0.46% | 1,782,011 |
| Nov 21, 2025 | 45.50 | 46.35 | 45.14 | 45.83 | +1.66% | 2,699,193 |
| Nov 20, 2025 | 45.00 | 45.59 | 45.00 | 45.08 | +0.33% | 2,366,018 |
| Nov 19, 2025 | 44.61 | 45.06 | 44.39 | 44.93 | +0.83% | 2,939,737 |
| Nov 18, 2025 | 43.38 | 44.68 | 43.29 | 44.56 | +2.46% | 1,830,000 |
| Nov 17, 2025 | 44.42 | 44.53 | 43.29 | 43.49 | -1.94% | 1,834,826 |
| Nov 14, 2025 | 43.49 | 44.76 | 43.35 | 44.35 | +2.07% | 4,328,808 |
| Nov 13, 2025 | 42.70 | 43.55 | 42.53 | 43.45 | +1.83% | 3,582,682 |
| Nov 12, 2025 | 42.03 | 42.78 | 42.03 | 42.67 | +1.28% | 2,322,392 |
| Nov 11, 2025 | 41.45 | 42.23 | 41.32 | 42.13 | +1.79% | 1,087,936 |
| Nov 10, 2025 | 40.96 | 41.75 | 40.92 | 41.39 | +0.32% | 1,085,724 |
| Nov 7, 2025 | 40.72 | 41.26 | 40.60 | 41.26 | +1.50% | 764,763 |
| Nov 6, 2025 | 40.78 | 41.18 | 40.62 | 40.65 | -0.10% | 1,244,557 |
Daily open, high, low, close and volume for Old Republic International Corporation (ORI). Showing 249 trading days. Unadjusted prices.