Old Republic International Corporation (ORI)

ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	45.46	46.03	45.35	45.69	-	0.86%	954,045
Dec 12, 2025	45.25	45.44	44.87	45.30	45.30	1.87%	1,449,810
Dec 11, 2025	43.82	44.60	43.70	44.47	44.47	2.00%	1,297,364
Dec 10, 2025	43.30	43.78	43.12	43.60	43.60	0.79%	1,447,732
Dec 9, 2025	43.42	43.85	43.17	43.26	43.26	-0.07%	988,038
Dec 8, 2025	43.02	43.77	42.73	43.29	43.29	0.79%	1,441,988
Dec 5, 2025	43.28	43.59	42.93	42.95	42.95	-1.63%	1,781,059
Dec 4, 2025	44.02	44.24	43.61	43.66	43.37	-1.11%	1,571,289
Dec 3, 2025	44.76	44.88	43.74	44.15	43.86	-1.36%	1,627,940
Dec 2, 2025	45.41	45.50	44.72	44.76	44.46	-1.43%	1,599,287
Dec 1, 2025	46.10	46.28	45.36	45.41	45.11	-1.50%	2,186,007
Nov 28, 2025	46.31	46.59	46.02	46.10	45.79	-0.67%	687,071
Nov 26, 2025	46.31	46.63	46.26	46.41	46.10	0.32%	1,191,104
Nov 25, 2025	45.93	46.49	45.79	46.26	45.95	1.40%	1,248,025
Nov 24, 2025	45.85	46.04	45.62	45.62	45.32	-0.46%	1,782,011
Nov 21, 2025	45.50	46.35	45.14	45.83	45.53	1.66%	2,699,193
Nov 20, 2025	45.00	45.59	45.00	45.08	44.78	0.33%	2,366,218
Nov 19, 2025	44.61	45.07	44.39	44.93	44.63	0.83%	2,939,737
Nov 18, 2025	43.38	44.68	43.29	44.56	44.26	2.46%	1,830,000
Nov 17, 2025	44.42	44.53	43.29	43.49	43.20	-1.94%	1,834,826
Nov 14, 2025	43.49	44.76	43.35	44.35	44.06	2.07%	4,328,808
Nov 13, 2025	42.70	43.56	42.54	43.45	43.16	1.83%	3,582,682
Nov 12, 2025	42.03	42.79	42.03	42.67	42.39	1.28%	2,323,152
Nov 11, 2025	41.45	42.23	41.32	42.13	41.85	1.79%	1,087,936
Nov 10, 2025	40.96	41.75	40.92	41.39	41.12	0.32%	1,087,278
Nov 7, 2025	40.72	41.26	40.61	41.26	40.99	1.50%	764,863
Nov 6, 2025	40.78	41.18	40.62	40.65	40.38	-0.10%	1,244,557
Nov 5, 2025	40.20	40.90	40.09	40.69	40.42	1.55%	1,541,389
Nov 4, 2025	39.38	40.14	39.35	40.07	39.80	1.83%	1,991,991
Nov 3, 2025	39.18	39.44	38.78	39.35	39.09	-0.28%	1,330,864
Oct 31, 2025	39.02	39.67	38.95	39.46	39.20	0.36%	2,322,082
Oct 30, 2025	38.55	39.49	38.42	39.32	39.06	2.40%	1,616,870
Oct 29, 2025	39.33	39.38	38.34	38.40	38.14	-2.41%	1,866,074
Oct 28, 2025	40.29	40.39	39.33	39.35	39.09	-2.86%	1,579,842
Oct 27, 2025	40.63	41.02	40.26	40.51	40.24	-	1,351,973
Oct 24, 2025	40.59	41.26	40.42	40.51	40.24	-0.54%	1,398,562
Oct 23, 2025	43.19	43.19	39.50	40.73	40.46	-3.00%	2,940,788
Oct 22, 2025	41.94	42.19	41.77	41.99	41.71	0.05%	1,788,151
Oct 21, 2025	41.76	42.19	41.64	41.97	41.69	0.50%	799,143
Oct 20, 2025	41.65	41.95	41.36	41.76	41.48	0.65%	1,058,283
Oct 17, 2025	40.94	41.50	40.94	41.49	41.21	1.42%	1,605,932
Oct 16, 2025	42.39	42.45	40.90	40.91	40.64	-4.42%	1,809,782
Oct 15, 2025	43.22	43.48	42.41	42.80	42.52	-1.61%	1,417,115
Oct 14, 2025	43.11	43.61	42.76	43.50	43.21	1.35%	1,162,054
Oct 13, 2025	43.13	43.34	42.84	42.92	42.63	-0.63%	997,497
Oct 10, 2025	43.36	43.42	42.84	43.19	42.90	0.26%	2,136,903
Oct 9, 2025	43.29	43.39	42.84	43.08	42.79	-0.51%	1,437,099
Oct 8, 2025	43.48	43.56	43.04	43.30	43.01	0.16%	832,585
Oct 7, 2025	43.37	43.70	42.99	43.23	42.94	-0.32%	1,383,479
Oct 6, 2025	43.52	44.00	43.19	43.37	43.08	0.05%	2,443,279

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.