Old Republic International Corporation (ORI)
NYSE: ORI · Real-Time Price · USD
43.30
+0.07 (0.16%)
At close: Oct 8, 2025, 4:00 PM EDT
44.00
+0.70 (1.62%)
After-hours: Oct 8, 2025, 5:25 PM EDT
ORI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 43.48 | 43.56 | 43.04 | 43.30 | - | 0.16% | 832,428 |
| Oct 7, 2025 | 43.37 | 43.70 | 42.99 | 43.23 | 43.23 | -0.32% | 1,383,479 |
| Oct 6, 2025 | 43.52 | 44.00 | 43.19 | 43.37 | 43.37 | 0.05% | 2,443,279 |
| Oct 3, 2025 | 42.88 | 43.56 | 42.88 | 43.35 | 43.35 | 1.12% | 1,491,677 |
| Oct 2, 2025 | 42.51 | 42.93 | 42.00 | 42.87 | 42.87 | 0.23% | 1,416,286 |
| Oct 1, 2025 | 42.34 | 42.87 | 42.17 | 42.77 | 42.77 | 0.71% | 1,785,104 |
| Sep 30, 2025 | 41.85 | 42.59 | 41.82 | 42.47 | 42.47 | 1.65% | 1,519,296 |
| Sep 29, 2025 | 41.96 | 42.00 | 41.44 | 41.78 | 41.78 | -0.43% | 1,489,680 |
| Sep 26, 2025 | 41.51 | 42.03 | 41.48 | 41.96 | 41.96 | 1.82% | 658,268 |
| Sep 25, 2025 | 41.30 | 41.63 | 41.00 | 41.21 | 41.21 | -0.29% | 911,300 |
| Sep 24, 2025 | 40.95 | 41.47 | 40.90 | 41.33 | 41.33 | 0.61% | 984,801 |
| Sep 23, 2025 | 40.93 | 41.22 | 40.74 | 41.08 | 41.08 | 0.29% | 1,439,556 |
| Sep 22, 2025 | 40.45 | 41.04 | 39.92 | 40.96 | 40.96 | 2.84% | 1,256,499 |
| Sep 19, 2025 | 39.83 | 39.87 | 39.58 | 39.83 | 39.83 | 0.23% | 3,251,527 |
| Sep 18, 2025 | 39.45 | 39.90 | 39.42 | 39.74 | 39.74 | 0.20% | 1,089,501 |
| Sep 17, 2025 | 39.26 | 40.00 | 39.20 | 39.66 | 39.66 | 1.17% | 1,195,690 |
| Sep 16, 2025 | 39.89 | 39.89 | 39.17 | 39.20 | 39.20 | -1.71% | 1,270,897 |
| Sep 15, 2025 | 40.20 | 40.60 | 39.83 | 39.88 | 39.88 | -0.97% | 1,357,780 |
| Sep 12, 2025 | 40.49 | 40.68 | 40.26 | 40.27 | 40.27 | -0.74% | 1,020,226 |
| Sep 11, 2025 | 39.99 | 40.61 | 39.91 | 40.57 | 40.57 | 1.58% | 1,284,844 |
| Sep 10, 2025 | 39.80 | 40.00 | 39.46 | 39.94 | 39.94 | -0.45% | 1,179,648 |
| Sep 9, 2025 | 40.20 | 40.30 | 39.99 | 40.12 | 40.12 | -0.50% | 986,973 |
| Sep 8, 2025 | 40.38 | 40.38 | 39.75 | 40.32 | 40.32 | -0.32% | 869,676 |
| Sep 5, 2025 | 40.74 | 41.01 | 40.19 | 40.45 | 40.45 | -1.56% | 1,173,846 |
| Sep 4, 2025 | 40.38 | 41.15 | 40.25 | 41.09 | 40.80 | 1.81% | 1,197,553 |
| Sep 3, 2025 | 39.84 | 40.40 | 39.75 | 40.36 | 40.07 | 0.87% | 1,176,310 |
| Sep 2, 2025 | 39.88 | 40.32 | 39.70 | 40.01 | 39.73 | 0.10% | 1,036,952 |
| Aug 29, 2025 | 39.86 | 40.04 | 39.76 | 39.97 | 39.69 | 0.58% | 963,420 |
| Aug 28, 2025 | 39.88 | 40.01 | 39.54 | 39.74 | 39.46 | -0.75% | 1,345,605 |
| Aug 27, 2025 | 39.46 | 40.21 | 39.46 | 40.04 | 39.76 | 0.98% | 1,257,175 |
| Aug 26, 2025 | 39.48 | 39.76 | 39.30 | 39.65 | 39.37 | 0.18% | 1,024,894 |
| Aug 25, 2025 | 39.77 | 39.83 | 39.49 | 39.58 | 39.30 | -0.88% | 752,161 |
| Aug 22, 2025 | 39.58 | 40.20 | 39.58 | 39.93 | 39.65 | 1.35% | 1,228,701 |
| Aug 21, 2025 | 39.14 | 39.65 | 39.14 | 39.40 | 39.12 | 0.25% | 885,024 |
| Aug 20, 2025 | 39.09 | 39.64 | 39.01 | 39.30 | 39.02 | 0.69% | 1,808,273 |
| Aug 19, 2025 | 38.15 | 39.05 | 38.15 | 39.03 | 38.75 | 2.60% | 1,270,321 |
| Aug 18, 2025 | 38.49 | 38.67 | 37.97 | 38.04 | 37.77 | -1.53% | 1,704,855 |
| Aug 15, 2025 | 38.73 | 38.82 | 38.48 | 38.63 | 38.36 | -0.21% | 2,012,083 |
| Aug 14, 2025 | 38.64 | 38.83 | 38.48 | 38.71 | 38.43 | 0.10% | 1,008,445 |
| Aug 13, 2025 | 38.02 | 38.72 | 37.96 | 38.67 | 38.40 | 2.06% | 1,129,157 |
| Aug 12, 2025 | 37.60 | 37.95 | 37.60 | 37.89 | 37.62 | 1.07% | 1,181,066 |
| Aug 11, 2025 | 37.50 | 37.59 | 37.26 | 37.49 | 37.22 | 0.35% | 1,033,483 |
| Aug 8, 2025 | 37.22 | 37.44 | 37.12 | 37.36 | 37.09 | 0.73% | 1,027,377 |
| Aug 7, 2025 | 37.27 | 37.35 | 36.81 | 37.09 | 36.83 | -0.62% | 1,204,961 |
| Aug 6, 2025 | 36.75 | 37.34 | 36.66 | 37.32 | 37.05 | 2.00% | 1,476,568 |
| Aug 5, 2025 | 36.42 | 36.72 | 36.42 | 36.59 | 36.33 | 0.66% | 1,202,271 |
| Aug 4, 2025 | 36.09 | 36.36 | 36.01 | 36.35 | 36.09 | 1.23% | 1,188,271 |
| Aug 1, 2025 | 36.20 | 36.20 | 35.60 | 35.91 | 35.65 | -0.72% | 1,220,295 |
| Jul 31, 2025 | 35.98 | 36.61 | 35.98 | 36.17 | 35.91 | -0.19% | 1,675,352 |
| Jul 30, 2025 | 36.41 | 36.54 | 36.09 | 36.24 | 35.98 | -0.22% | 1,780,451 |