Old Republic International Corporation (ORI)

ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	45.46	46.21	45.35	46.19	43.66	1.49%	1,072,573
Dec 19, 2025	45.79	45.92	45.49	45.51	43.02	-0.57%	3,396,257
Dec 18, 2025	45.41	46.10	45.41	45.77	43.26	-0.07%	1,075,111
Dec 17, 2025	45.25	45.84	45.09	45.80	43.29	1.22%	1,366,410
Dec 16, 2025	45.81	46.04	44.80	45.25	42.77	-0.94%	1,553,680
Dec 15, 2025	45.46	46.03	45.35	45.68	43.18	0.84%	1,667,359
Dec 12, 2025	45.25	45.44	44.87	45.30	42.82	1.87%	1,450,036
Dec 11, 2025	43.82	44.60	43.70	44.47	42.03	2.00%	1,297,364
Dec 10, 2025	43.30	43.78	43.12	43.60	41.21	0.79%	1,447,742
Dec 9, 2025	43.42	43.85	43.17	43.26	40.89	-0.07%	988,038
Dec 8, 2025	43.02	43.77	42.73	43.29	40.92	0.79%	1,441,988
Dec 5, 2025	43.28	43.59	42.93	42.95	40.60	-1.63%	1,781,184
Dec 4, 2025	44.02	44.24	43.61	43.66	40.99	-1.11%	1,572,210
Dec 3, 2025	44.76	44.88	43.74	44.15	41.45	-1.36%	1,627,940
Dec 2, 2025	45.41	45.50	44.72	44.76	42.03	-1.43%	1,599,287
Dec 1, 2025	46.10	46.28	45.36	45.41	42.64	-1.50%	2,186,007
Nov 28, 2025	46.31	46.59	46.02	46.10	43.29	-0.67%	687,071
Nov 26, 2025	46.31	46.63	46.26	46.41	43.58	0.32%	1,191,104
Nov 25, 2025	45.93	46.49	45.79	46.26	43.44	1.40%	1,248,025
Nov 24, 2025	45.85	46.04	45.62	45.62	42.83	-0.46%	1,782,011
Nov 21, 2025	45.50	46.35	45.14	45.83	43.03	1.66%	2,699,193
Nov 20, 2025	45.00	45.59	45.00	45.08	42.33	0.33%	2,366,218
Nov 19, 2025	44.61	45.07	44.39	44.93	42.19	0.83%	2,939,737
Nov 18, 2025	43.38	44.68	43.29	44.56	41.84	2.46%	1,830,000
Nov 17, 2025	44.42	44.53	43.29	43.49	40.83	-1.94%	1,834,826
Nov 14, 2025	43.49	44.76	43.35	44.35	41.64	2.07%	4,328,808
Nov 13, 2025	42.70	43.56	42.54	43.45	40.80	1.83%	3,582,682
Nov 12, 2025	42.03	42.79	42.03	42.67	40.06	1.28%	2,323,152
Nov 11, 2025	41.45	42.23	41.32	42.13	39.56	1.79%	1,087,936

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.