Old Republic International Corporation (ORI)
NYSE: ORI · Real-Time Price · USD
38.95
-0.10 (-0.26%)
At close: Mar 28, 2025, 4:00 PM
38.78
-0.17 (-0.43%)
After-hours: Mar 28, 2025, 8:00 PM EDT
ORI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.10 | 39.31 | 38.75 | 38.95 | 38.95 | -0.26% | 1,521,605 |
| Mar 27, 2025 | 38.91 | 39.13 | 38.62 | 39.05 | 39.05 | 1.03% | 1,125,751 |
| Mar 26, 2025 | 38.64 | 39.02 | 38.50 | 38.65 | 38.65 | 0.47% | 897,738 |
| Mar 25, 2025 | 38.44 | 38.69 | 38.13 | 38.47 | 38.47 | 0.23% | 1,391,959 |
| Mar 24, 2025 | 37.94 | 38.43 | 37.80 | 38.38 | 38.38 | 1.97% | 1,033,809 |
| Mar 21, 2025 | 37.68 | 37.90 | 37.40 | 37.64 | 37.64 | -0.34% | 3,157,457 |
| Mar 20, 2025 | 37.44 | 38.09 | 37.44 | 37.77 | 37.77 | 0.16% | 1,366,250 |
| Mar 19, 2025 | 37.26 | 37.77 | 37.14 | 37.71 | 37.71 | 1.21% | 1,592,497 |
| Mar 18, 2025 | 37.50 | 37.71 | 37.22 | 37.26 | 37.26 | -0.64% | 945,801 |
| Mar 17, 2025 | 37.30 | 37.63 | 37.18 | 37.50 | 37.50 | 0.32% | 1,698,509 |
| Mar 14, 2025 | 36.68 | 37.42 | 36.49 | 37.38 | 37.38 | 2.16% | 1,046,858 |
| Mar 13, 2025 | 36.70 | 36.89 | 36.48 | 36.59 | 36.59 | 0.27% | 1,148,838 |
| Mar 12, 2025 | 36.69 | 36.94 | 36.02 | 36.49 | 36.49 | -0.46% | 1,326,266 |
| Mar 11, 2025 | 36.69 | 37.05 | 36.34 | 36.66 | 36.66 | 0.38% | 1,518,620 |
| Mar 10, 2025 | 36.67 | 37.26 | 36.17 | 36.52 | 36.52 | -2.09% | 2,066,561 |
| Mar 7, 2025 | 37.73 | 37.96 | 37.26 | 37.30 | 37.01 | -1.22% | 1,061,388 |
| Mar 6, 2025 | 37.51 | 37.92 | 37.36 | 37.76 | 37.46 | 0.08% | 1,658,474 |
| Mar 5, 2025 | 37.41 | 37.92 | 37.21 | 37.73 | 37.43 | 0.86% | 1,360,778 |
| Mar 4, 2025 | 38.50 | 38.52 | 37.41 | 37.41 | 37.12 | -3.31% | 1,392,091 |
| Mar 3, 2025 | 38.54 | 39.00 | 38.40 | 38.69 | 38.39 | 0.47% | 1,482,105 |
| Feb 28, 2025 | 38.15 | 38.52 | 37.92 | 38.51 | 38.21 | 1.77% | 1,642,276 |
| Feb 27, 2025 | 37.21 | 37.91 | 37.17 | 37.84 | 37.54 | 1.88% | 774,310 |
| Feb 26, 2025 | 37.18 | 37.55 | 37.09 | 37.14 | 36.85 | -0.46% | 1,086,276 |
| Feb 25, 2025 | 37.00 | 37.63 | 36.77 | 37.31 | 37.02 | 1.41% | 985,178 |
| Feb 24, 2025 | 36.58 | 36.98 | 36.55 | 36.79 | 36.50 | 0.82% | 1,113,336 |
| Feb 21, 2025 | 36.60 | 36.70 | 36.10 | 36.49 | 36.20 | 0.19% | 1,198,832 |
| Feb 20, 2025 | 36.50 | 36.50 | 35.97 | 36.42 | 36.13 | -0.57% | 1,031,002 |
| Feb 19, 2025 | 36.49 | 36.74 | 36.28 | 36.63 | 36.34 | 0.25% | 921,711 |
| Feb 18, 2025 | 36.41 | 36.65 | 36.16 | 36.54 | 36.25 | 0.36% | 901,527 |
| Feb 14, 2025 | 36.51 | 36.65 | 36.29 | 36.41 | 36.12 | -0.27% | 1,001,077 |
| Feb 13, 2025 | 36.16 | 36.53 | 35.94 | 36.51 | 36.22 | 1.61% | 731,562 |
| Feb 12, 2025 | 35.95 | 36.22 | 35.86 | 35.93 | 35.65 | -0.72% | 884,934 |
| Feb 11, 2025 | 36.13 | 36.30 | 35.92 | 36.19 | 35.91 | 0.19% | 791,231 |
| Feb 10, 2025 | 36.47 | 36.55 | 36.07 | 36.12 | 35.84 | -1.18% | 693,507 |
| Feb 7, 2025 | 36.67 | 36.71 | 36.46 | 36.55 | 36.26 | -0.57% | 629,929 |
| Feb 6, 2025 | 36.51 | 36.79 | 36.41 | 36.76 | 36.47 | 1.24% | 793,247 |
| Feb 5, 2025 | 36.40 | 36.40 | 36.06 | 36.31 | 36.02 | 0.50% | 658,047 |
| Feb 4, 2025 | 36.19 | 36.52 | 36.07 | 36.13 | 35.85 | -0.33% | 959,090 |
| Feb 3, 2025 | 35.95 | 36.51 | 35.61 | 36.25 | 35.96 | -0.90% | 1,148,243 |
| Jan 31, 2025 | 36.75 | 37.04 | 36.44 | 36.58 | 36.29 | -0.84% | 1,449,356 |
| Jan 30, 2025 | 37.09 | 37.09 | 36.65 | 36.89 | 36.60 | 0.33% | 709,714 |
| Jan 29, 2025 | 36.52 | 36.99 | 36.50 | 36.77 | 36.48 | 0.25% | 755,592 |
| Jan 28, 2025 | 37.28 | 37.39 | 36.60 | 36.68 | 36.39 | -1.45% | 917,233 |
| Jan 27, 2025 | 36.37 | 37.30 | 36.18 | 37.22 | 36.93 | 2.76% | 1,268,154 |
| Jan 24, 2025 | 36.51 | 36.62 | 35.65 | 36.22 | 35.94 | -0.22% | 1,561,284 |
| Jan 23, 2025 | 35.73 | 36.40 | 35.48 | 36.30 | 36.01 | 1.57% | 1,661,965 |
| Jan 22, 2025 | 36.32 | 36.32 | 35.70 | 35.74 | 35.46 | -1.11% | 1,014,200 |
| Jan 21, 2025 | 36.20 | 36.48 | 36.14 | 36.14 | 35.86 | 0.28% | 920,412 |
| Jan 17, 2025 | 35.87 | 36.30 | 35.87 | 36.04 | 35.76 | - | 1,286,719 |
| Jan 16, 2025 | 35.15 | 36.06 | 35.11 | 36.04 | 35.76 | 2.59% | 1,147,862 |