Old Republic International Corporation (ORI)
NYSE: ORI · Real-Time Price · USD
35.43
+0.13 (0.37%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 35.32 | 35.62 | 35.24 | 35.43 | 35.43 | 0.37% | 899,911 |
| Sep 25, 2024 | 35.39 | 35.43 | 35.11 | 35.30 | 35.30 | 0.31% | 1,222,526 |
| Sep 24, 2024 | 35.52 | 35.65 | 35.11 | 35.19 | 35.19 | -1.29% | 1,465,689 |
| Sep 23, 2024 | 35.41 | 35.66 | 35.30 | 35.65 | 35.65 | 0.93% | 1,171,652 |
| Sep 20, 2024 | 35.46 | 35.49 | 34.99 | 35.32 | 35.32 | -0.73% | 7,467,969 |
| Sep 19, 2024 | 35.68 | 35.71 | 35.28 | 35.58 | 35.58 | 0.20% | 1,084,203 |
| Sep 18, 2024 | 35.53 | 35.83 | 35.37 | 35.51 | 35.51 | 0.34% | 1,227,807 |
| Sep 17, 2024 | 35.47 | 35.61 | 35.22 | 35.39 | 35.39 | -0.23% | 951,764 |
| Sep 16, 2024 | 35.25 | 35.52 | 35.21 | 35.47 | 35.47 | 1.20% | 1,161,399 |
| Sep 13, 2024 | 34.74 | 35.06 | 34.64 | 35.05 | 35.05 | 1.48% | 937,598 |
| Sep 12, 2024 | 34.31 | 34.58 | 34.25 | 34.54 | 34.54 | 0.67% | 1,131,444 |
| Sep 11, 2024 | 34.79 | 34.79 | 33.95 | 34.31 | 34.31 | -1.75% | 1,194,234 |
| Sep 10, 2024 | 35.13 | 35.29 | 34.75 | 34.92 | 34.92 | -0.29% | 1,362,453 |
| Sep 9, 2024 | 35.06 | 35.29 | 34.74 | 35.02 | 35.02 | 0.20% | 1,327,782 |
| Sep 6, 2024 | 35.23 | 35.38 | 34.94 | 34.95 | 34.95 | -1.52% | 1,039,662 |
| Sep 5, 2024 | 36.09 | 36.09 | 35.39 | 35.49 | 35.22 | -1.14% | 841,395 |
| Sep 4, 2024 | 35.86 | 36.05 | 35.63 | 35.90 | 35.63 | 0.39% | 803,904 |
| Sep 3, 2024 | 35.78 | 36.06 | 35.62 | 35.76 | 35.49 | -0.31% | 994,750 |
| Aug 30, 2024 | 35.73 | 35.91 | 35.59 | 35.87 | 35.60 | 0.59% | 1,043,004 |
| Aug 29, 2024 | 35.50 | 35.74 | 35.29 | 35.66 | 35.39 | 0.82% | 1,226,566 |
| Aug 28, 2024 | 35.21 | 35.50 | 35.17 | 35.37 | 35.10 | 0.57% | 1,000,120 |
| Aug 27, 2024 | 35.15 | 35.33 | 34.98 | 35.17 | 34.91 | -0.03% | 808,804 |
| Aug 26, 2024 | 35.34 | 35.57 | 35.15 | 35.18 | 34.92 | -0.17% | 821,076 |
| Aug 23, 2024 | 34.92 | 35.39 | 34.92 | 35.24 | 34.98 | 1.24% | 825,433 |
| Aug 22, 2024 | 34.74 | 34.92 | 34.65 | 34.81 | 34.55 | 0.09% | 690,507 |
| Aug 21, 2024 | 34.81 | 34.86 | 34.55 | 34.78 | 34.52 | 0.40% | 788,058 |
| Aug 20, 2024 | 34.80 | 34.86 | 34.59 | 34.64 | 34.38 | -0.63% | 805,474 |
| Aug 19, 2024 | 34.72 | 34.96 | 34.71 | 34.86 | 34.60 | 0.35% | 856,527 |
| Aug 16, 2024 | 34.56 | 34.95 | 34.43 | 34.74 | 34.48 | 0.67% | 856,524 |
| Aug 15, 2024 | 34.48 | 34.70 | 34.43 | 34.51 | 34.25 | 0.82% | 803,194 |
| Aug 14, 2024 | 33.93 | 34.31 | 33.75 | 34.23 | 33.97 | 1.36% | 893,278 |
| Aug 13, 2024 | 33.89 | 33.89 | 33.49 | 33.77 | 33.52 | 0.18% | 772,975 |
| Aug 12, 2024 | 33.97 | 33.98 | 33.63 | 33.71 | 33.46 | -0.38% | 619,584 |
| Aug 9, 2024 | 33.90 | 33.90 | 33.63 | 33.84 | 33.59 | -0.24% | 1,112,900 |
| Aug 8, 2024 | 33.54 | 33.97 | 33.43 | 33.92 | 33.67 | 1.25% | 746,081 |
| Aug 7, 2024 | 33.75 | 33.96 | 33.44 | 33.50 | 33.25 | 0.03% | 766,872 |
| Aug 6, 2024 | 33.38 | 33.85 | 33.18 | 33.49 | 33.24 | 0.33% | 1,024,803 |
| Aug 5, 2024 | 33.88 | 33.92 | 33.24 | 33.38 | 33.13 | -3.61% | 1,368,834 |
| Aug 2, 2024 | 34.20 | 34.71 | 34.03 | 34.63 | 34.37 | 0.38% | 1,093,114 |
| Aug 1, 2024 | 34.84 | 34.88 | 34.02 | 34.50 | 34.24 | -0.35% | 1,070,500 |
| Jul 31, 2024 | 34.45 | 34.98 | 34.20 | 34.62 | 34.36 | 0.41% | 2,283,714 |
| Jul 30, 2024 | 34.08 | 34.58 | 33.98 | 34.48 | 34.22 | 1.62% | 1,051,734 |
| Jul 29, 2024 | 33.76 | 34.13 | 33.72 | 33.93 | 33.68 | 0.92% | 1,207,629 |
| Jul 26, 2024 | 33.05 | 33.84 | 32.93 | 33.62 | 33.37 | 3.07% | 1,188,043 |
| Jul 25, 2024 | 32.50 | 32.81 | 32.25 | 32.62 | 32.38 | 2.13% | 1,711,938 |
| Jul 24, 2024 | 32.40 | 32.47 | 31.90 | 31.94 | 31.70 | -1.24% | 1,639,146 |
| Jul 23, 2024 | 32.29 | 32.44 | 32.13 | 32.34 | 32.10 | 0.28% | 1,115,929 |
| Jul 22, 2024 | 32.01 | 32.27 | 31.82 | 32.25 | 32.01 | 1.00% | 1,190,577 |
| Jul 19, 2024 | 32.35 | 32.35 | 31.78 | 31.93 | 31.69 | -1.02% | 1,660,328 |
| Jul 18, 2024 | 32.24 | 32.79 | 32.15 | 32.26 | 32.02 | -0.34% | 872,228 |
| Jul 17, 2024 | 32.18 | 32.47 | 32.17 | 32.37 | 32.13 | 0.90% | 1,103,814 |
| Jul 16, 2024 | 31.74 | 32.25 | 31.65 | 32.08 | 31.84 | 1.65% | 1,569,364 |
| Jul 15, 2024 | 31.44 | 31.83 | 31.36 | 31.56 | 31.32 | 0.90% | 1,416,872 |
| Jul 12, 2024 | 31.20 | 31.48 | 31.17 | 31.28 | 31.05 | 0.61% | 1,458,520 |
| Jul 11, 2024 | 30.67 | 31.19 | 30.61 | 31.09 | 30.86 | 2.17% | 1,193,211 |
| Jul 10, 2024 | 30.07 | 30.47 | 30.02 | 30.43 | 30.20 | 1.40% | 1,003,105 |
| Jul 9, 2024 | 30.00 | 30.38 | 29.97 | 30.01 | 29.78 | -0.30% | 1,010,256 |
| Jul 8, 2024 | 30.08 | 30.37 | 30.05 | 30.10 | 29.87 | 0.70% | 1,121,901 |
| Jul 5, 2024 | 30.28 | 30.44 | 29.83 | 29.89 | 29.67 | -1.58% | 1,894,053 |
| Jul 3, 2024 | 30.66 | 30.77 | 30.37 | 30.37 | 30.14 | -0.95% | 727,027 |
| Jul 2, 2024 | 30.23 | 30.77 | 30.23 | 30.66 | 30.43 | 0.49% | 1,180,299 |
| Jul 1, 2024 | 30.85 | 30.99 | 30.47 | 30.51 | 30.28 | -1.26% | 1,191,533 |
| Jun 28, 2024 | 30.88 | 31.13 | 30.74 | 30.90 | 30.67 | 0.26% | 2,354,193 |
| Jun 27, 2024 | 30.50 | 30.85 | 30.45 | 30.82 | 30.59 | 0.82% | 1,104,260 |
| Jun 26, 2024 | 30.62 | 30.64 | 30.30 | 30.57 | 30.34 | -0.62% | 1,130,758 |
| Jun 25, 2024 | 31.18 | 31.22 | 30.73 | 30.76 | 30.53 | -1.19% | 1,260,411 |
| Jun 24, 2024 | 30.76 | 31.37 | 30.76 | 31.13 | 30.90 | 1.20% | 1,293,066 |
| Jun 21, 2024 | 30.62 | 30.83 | 30.49 | 30.76 | 30.53 | 0.56% | 4,057,406 |
| Jun 20, 2024 | 30.33 | 30.68 | 30.27 | 30.59 | 30.36 | 1.06% | 1,528,663 |
| Jun 18, 2024 | 29.98 | 30.43 | 29.98 | 30.27 | 30.04 | 1.03% | 1,218,294 |
| Jun 17, 2024 | 29.57 | 29.99 | 29.57 | 29.96 | 29.74 | 1.05% | 965,933 |
| Jun 14, 2024 | 29.54 | 29.79 | 29.51 | 29.65 | 29.43 | -0.77% | 1,245,800 |
| Jun 13, 2024 | 29.97 | 30.07 | 29.67 | 29.88 | 29.66 | -0.50% | 1,239,995 |
| Jun 12, 2024 | 30.36 | 30.39 | 29.88 | 30.03 | 29.80 | -0.56% | 1,600,721 |
| Jun 11, 2024 | 30.41 | 30.41 | 30.09 | 30.20 | 29.97 | -1.11% | 1,303,790 |
| Jun 10, 2024 | 30.52 | 30.66 | 30.40 | 30.54 | 30.31 | -0.59% | 1,326,764 |
| Jun 7, 2024 | 30.66 | 30.98 | 30.64 | 30.72 | 30.49 | 0.23% | 1,029,301 |
| Jun 6, 2024 | 30.82 | 31.02 | 30.57 | 30.65 | 30.42 | -0.58% | 1,233,080 |
| Jun 5, 2024 | 31.19 | 31.19 | 30.78 | 30.83 | 30.60 | -0.74% | 1,198,728 |
| Jun 4, 2024 | 31.02 | 31.29 | 30.96 | 31.06 | 30.83 | -0.89% | 1,577,086 |
| Jun 3, 2024 | 31.78 | 31.84 | 31.17 | 31.34 | 30.84 | -1.38% | 897,202 |
| May 31, 2024 | 31.42 | 31.82 | 31.33 | 31.78 | 31.27 | 1.05% | 2,124,541 |
| May 30, 2024 | 31.00 | 31.51 | 30.99 | 31.45 | 30.95 | 1.68% | 974,442 |
| May 29, 2024 | 31.01 | 31.09 | 30.90 | 30.93 | 30.44 | -0.90% | 1,072,765 |
| May 28, 2024 | 31.42 | 31.50 | 31.15 | 31.21 | 30.71 | -0.92% | 1,208,505 |
| May 24, 2024 | 31.42 | 31.52 | 31.33 | 31.50 | 31.00 | 0.64% | 957,444 |
| May 23, 2024 | 31.76 | 31.76 | 31.24 | 31.30 | 30.80 | -1.57% | 1,256,306 |
| May 22, 2024 | 31.78 | 31.93 | 31.64 | 31.80 | 31.29 | -0.16% | 1,385,067 |
| May 21, 2024 | 31.80 | 32.00 | 31.75 | 31.85 | 31.34 | 0.19% | 1,013,424 |
| May 20, 2024 | 32.17 | 32.26 | 31.74 | 31.79 | 31.28 | -1.30% | 1,433,530 |
| May 17, 2024 | 32.07 | 32.26 | 31.94 | 32.21 | 31.70 | 0.91% | 1,028,336 |
| May 16, 2024 | 31.57 | 32.02 | 31.52 | 31.92 | 31.41 | 1.53% | 1,738,254 |
| May 15, 2024 | 31.40 | 31.63 | 31.28 | 31.44 | 30.94 | 0.03% | 1,202,025 |
| May 14, 2024 | 31.27 | 31.45 | 31.09 | 31.43 | 30.93 | 1.00% | 1,706,755 |
| May 13, 2024 | 31.47 | 31.59 | 31.10 | 31.12 | 30.63 | -0.92% | 1,034,902 |
| May 10, 2024 | 31.25 | 31.48 | 31.21 | 31.41 | 30.91 | 0.71% | 1,479,472 |
| May 9, 2024 | 31.07 | 31.24 | 31.01 | 31.19 | 30.69 | 0.16% | 1,367,235 |
| May 8, 2024 | 31.14 | 31.32 | 31.03 | 31.14 | 30.64 | 0.19% | 1,792,819 |
| May 7, 2024 | 30.96 | 31.27 | 30.85 | 31.08 | 30.59 | 0.68% | 2,034,908 |
| May 6, 2024 | 30.81 | 31.04 | 30.65 | 30.87 | 30.38 | 0.82% | 2,038,239 |