Old Republic International Corporation (ORI)

NYSE: ORI · Real-Time Price · USD

41.82

-0.25 (-0.59%)

At close: Mar 6, 2026, 4:00 PM EST

41.97

+0.15 (0.36%)

After-hours: Mar 6, 2026, 7:36 PM EST

ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.73	41.95	40.79	41.82	41.82	-0.59%	1,385,524
Mar 5, 2026	42.18	42.46	41.76	42.07	42.07	-0.92%	1,713,372
Mar 4, 2026	42.37	42.70	41.84	42.46	42.46	0.21%	1,598,008
Mar 3, 2026	42.63	42.88	41.73	42.37	42.37	-1.65%	1,603,294
Mar 2, 2026	42.55	43.45	42.37	43.08	43.08	0.49%	1,192,249
Feb 27, 2026	42.95	43.04	42.51	42.87	42.87	0.42%	2,285,953
Feb 26, 2026	42.54	42.95	42.38	42.69	42.69	0.87%	1,336,676
Feb 25, 2026	41.99	42.46	41.85	42.32	42.32	0.79%	1,483,118
Feb 24, 2026	41.61	42.20	41.37	41.99	41.99	0.91%	1,830,046
Feb 23, 2026	41.22	41.83	41.21	41.61	41.61	0.95%	1,855,460
Feb 20, 2026	41.87	41.90	40.82	41.22	41.22	-0.72%	6,918,244
Feb 19, 2026	41.70	42.12	41.50	41.52	41.52	-0.43%	1,568,378
Feb 18, 2026	42.67	42.67	41.64	41.70	41.70	-2.02%	1,782,300
Feb 17, 2026	42.99	43.32	42.45	42.56	42.56	-0.02%	1,857,378
Feb 13, 2026	42.43	42.65	42.16	42.57	42.57	-0.14%	1,241,468
Feb 12, 2026	42.58	42.99	42.21	42.63	42.63	0.66%	1,338,949
Feb 11, 2026	42.24	42.53	41.55	42.35	42.35	0.09%	1,603,535
Feb 10, 2026	41.39	42.52	41.19	42.31	42.31	3.04%	2,108,942
Feb 9, 2026	41.50	41.99	40.88	41.06	41.06	-1.70%	1,821,027
Feb 6, 2026	41.51	42.28	41.51	41.77	41.77	1.04%	1,912,305
Feb 5, 2026	40.81	41.81	40.69	41.34	41.34	1.30%	1,695,184
Feb 4, 2026	40.26	41.16	40.26	40.81	40.81	1.49%	1,926,292
Feb 3, 2026	39.06	40.42	39.06	40.21	40.21	2.50%	1,887,236
Feb 2, 2026	39.21	39.47	38.85	39.23	39.23	0.15%	1,535,080
Jan 30, 2026	39.18	39.36	38.56	39.17	39.17	0.20%	2,302,768
Jan 29, 2026	39.32	39.84	38.61	39.09	39.09	0.10%	1,813,374
Jan 28, 2026	38.55	39.34	38.55	39.05	39.05	0.90%	1,971,751
Jan 27, 2026	38.74	39.06	38.44	38.70	38.70	-0.10%	2,026,690
Jan 26, 2026	38.06	39.20	38.06	38.74	38.74	2.11%	2,437,870
Jan 23, 2026	39.02	39.02	37.76	37.94	37.94	-2.99%	3,293,135
Jan 22, 2026	37.87	39.33	37.00	39.11	39.11	-9.30%	6,995,570
Jan 21, 2026	43.14	43.46	42.51	43.12	43.12	0.21%	2,076,188
Jan 20, 2026	42.97	43.66	42.90	43.03	43.03	-0.05%	1,355,993
Jan 16, 2026	43.06	43.37	42.93	43.05	43.05	-0.62%	1,255,265
Jan 15, 2026	43.00	43.72	42.98	43.32	43.32	0.74%	1,286,805
Jan 14, 2026	41.87	43.14	41.87	43.00	43.00	2.77%	1,694,690
Jan 13, 2026	42.59	42.99	41.70	41.84	41.84	-1.60%	2,037,522
Jan 12, 2026	42.61	42.93	42.18	42.52	42.52	-0.26%	1,347,822
Jan 9, 2026	42.98	43.41	42.60	42.63	42.63	-0.86%	1,193,889
Jan 8, 2026	42.72	43.50	42.64	43.00	43.00	0.77%	1,633,303
Jan 7, 2026	42.56	42.88	42.32	42.67	42.67	0.26%	2,024,463
Jan 6, 2026	43.52	43.55	41.81	42.56	42.56	-3.21%	2,202,361
Jan 5, 2026	43.03	44.26	42.87	43.97	43.97	1.62%	1,619,726
Jan 2, 2026	42.85	43.31	42.55	43.27	43.27	-5.19%	1,398,969
Dec 31, 2025	46.20	46.36	45.61	45.64	43.14	-1.30%	1,848,241
Dec 30, 2025	46.35	46.50	46.05	46.24	43.71	-0.26%	1,030,630
Dec 29, 2025	46.70	46.75	46.26	46.36	43.82	-0.47%	1,057,676
Dec 26, 2025	46.62	46.76	46.50	46.58	44.03	-0.09%	675,857
Dec 24, 2025	46.40	46.63	46.21	46.62	44.07	0.37%	464,185
Dec 23, 2025	46.30	46.63	46.21	46.45	43.91	0.56%	917,675