Old Republic International Corporation (ORI)
NYSE: ORI · Real-Time Price · USD
36.81
+0.06 (0.16%)
At close: Jul 18, 2025, 4:00 PM
36.93
+0.12 (0.33%)
After-hours: Jul 18, 2025, 7:38 PM EDT
ORI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 36.74 | 37.04 | 36.64 | 36.81 | 36.81 | 0.16% | 1,691,442 |
| Jul 17, 2025 | 36.53 | 36.83 | 36.44 | 36.75 | 36.75 | 0.08% | 1,573,962 |
| Jul 16, 2025 | 36.53 | 36.73 | 36.19 | 36.72 | 36.72 | 1.05% | 1,633,426 |
| Jul 15, 2025 | 36.87 | 37.04 | 36.32 | 36.34 | 36.34 | -2.10% | 1,703,171 |
| Jul 14, 2025 | 36.53 | 37.17 | 36.46 | 37.12 | 37.12 | 1.42% | 1,823,309 |
| Jul 11, 2025 | 36.51 | 36.73 | 36.27 | 36.60 | 36.60 | -0.08% | 1,625,461 |
| Jul 10, 2025 | 37.29 | 37.50 | 36.19 | 36.63 | 36.63 | -2.16% | 2,544,366 |
| Jul 9, 2025 | 37.67 | 37.74 | 37.18 | 37.44 | 37.44 | -0.29% | 1,453,206 |
| Jul 8, 2025 | 37.52 | 37.98 | 37.51 | 37.55 | 37.55 | -0.66% | 1,530,571 |
| Jul 7, 2025 | 37.87 | 38.20 | 37.56 | 37.80 | 37.80 | -0.45% | 1,528,582 |
| Jul 3, 2025 | 37.55 | 38.05 | 37.45 | 37.97 | 37.97 | 1.17% | 701,485 |
| Jul 2, 2025 | 38.36 | 38.53 | 37.13 | 37.53 | 37.53 | -2.24% | 1,474,851 |
| Jul 1, 2025 | 38.40 | 38.60 | 38.20 | 38.39 | 38.39 | -0.13% | 1,227,369 |
| Jun 30, 2025 | 38.07 | 38.50 | 38.07 | 38.44 | 38.44 | 0.84% | 1,525,735 |
| Jun 27, 2025 | 37.78 | 38.18 | 37.60 | 38.12 | 38.12 | 0.79% | 2,506,229 |
| Jun 26, 2025 | 37.40 | 37.88 | 37.24 | 37.82 | 37.82 | 1.39% | 969,981 |
| Jun 25, 2025 | 37.86 | 37.87 | 37.21 | 37.30 | 37.30 | -1.74% | 1,308,094 |
| Jun 24, 2025 | 38.25 | 38.25 | 37.88 | 37.96 | 37.96 | -0.65% | 1,268,988 |
| Jun 23, 2025 | 37.43 | 38.23 | 37.36 | 38.21 | 38.21 | 2.41% | 1,351,569 |
| Jun 20, 2025 | 37.08 | 37.39 | 36.99 | 37.31 | 37.31 | 0.84% | 2,811,764 |
| Jun 18, 2025 | 36.78 | 37.26 | 36.78 | 37.00 | 37.00 | 0.35% | 1,397,914 |
| Jun 17, 2025 | 37.07 | 37.18 | 36.59 | 36.87 | 36.87 | -1.10% | 1,348,682 |
| Jun 16, 2025 | 37.51 | 37.70 | 37.20 | 37.28 | 37.28 | -0.24% | 2,004,341 |
| Jun 13, 2025 | 36.98 | 37.59 | 36.92 | 37.37 | 37.37 | 0.38% | 1,477,429 |
| Jun 12, 2025 | 36.56 | 37.27 | 36.52 | 37.23 | 37.23 | 1.39% | 1,211,985 |
| Jun 11, 2025 | 36.50 | 36.78 | 36.34 | 36.72 | 36.72 | 0.77% | 1,173,212 |
| Jun 10, 2025 | 36.57 | 36.67 | 36.30 | 36.44 | 36.44 | -0.71% | 1,005,623 |
| Jun 9, 2025 | 37.35 | 37.45 | 36.24 | 36.70 | 36.70 | -2.05% | 1,353,389 |
| Jun 6, 2025 | 37.36 | 37.52 | 37.19 | 37.47 | 37.47 | 0.21% | 878,181 |
| Jun 5, 2025 | 37.54 | 37.54 | 36.92 | 37.39 | 37.10 | -0.05% | 1,521,576 |
| Jun 4, 2025 | 38.17 | 38.86 | 37.41 | 37.41 | 37.12 | -1.97% | 1,520,642 |
| Jun 3, 2025 | 38.05 | 38.21 | 37.48 | 38.16 | 37.87 | -0.13% | 1,292,986 |
| Jun 2, 2025 | 37.55 | 38.21 | 37.42 | 38.21 | 37.92 | 1.08% | 1,189,770 |
| May 30, 2025 | 37.55 | 37.90 | 37.36 | 37.80 | 37.51 | 0.53% | 2,078,716 |
| May 29, 2025 | 37.32 | 37.63 | 37.10 | 37.60 | 37.31 | 0.94% | 2,422,463 |
| May 28, 2025 | 37.78 | 37.87 | 37.23 | 37.25 | 36.96 | -1.48% | 1,190,392 |
| May 27, 2025 | 37.66 | 37.83 | 37.44 | 37.81 | 37.52 | 0.99% | 1,323,485 |
| May 23, 2025 | 37.03 | 37.48 | 37.02 | 37.44 | 37.15 | 0.48% | 986,655 |
| May 22, 2025 | 37.52 | 37.57 | 37.03 | 37.26 | 36.97 | -0.85% | 1,095,610 |
| May 21, 2025 | 38.20 | 38.20 | 37.55 | 37.58 | 37.29 | -2.14% | 1,000,041 |
| May 20, 2025 | 38.35 | 38.49 | 38.25 | 38.40 | 38.11 | -0.44% | 1,371,098 |
| May 19, 2025 | 38.38 | 38.63 | 38.10 | 38.57 | 38.27 | 0.31% | 995,101 |
| May 16, 2025 | 37.95 | 38.46 | 37.92 | 38.45 | 38.16 | 1.26% | 829,084 |
| May 15, 2025 | 37.43 | 37.98 | 37.43 | 37.97 | 37.68 | 1.69% | 681,585 |
| May 14, 2025 | 37.70 | 37.70 | 37.16 | 37.34 | 37.05 | -0.95% | 1,018,936 |
| May 13, 2025 | 37.90 | 38.03 | 37.68 | 37.70 | 37.41 | -0.53% | 1,289,417 |
| May 12, 2025 | 38.50 | 38.50 | 37.50 | 37.90 | 37.61 | -0.03% | 1,010,330 |
| May 9, 2025 | 38.13 | 38.16 | 37.83 | 37.91 | 37.62 | -0.50% | 1,080,126 |
| May 8, 2025 | 38.50 | 38.50 | 38.05 | 38.10 | 37.81 | 0.03% | 944,633 |
| May 7, 2025 | 38.23 | 38.43 | 38.07 | 38.09 | 37.80 | 0.08% | 1,246,575 |