Old Republic International Corporation (ORI)

NYSE: ORI · Real-Time Price · USD

38.69

-0.04 (-0.10%)

At close: Jun 18, 2026, 4:00 PM EDT

39.00

+0.31 (0.80%)

After-hours: Jun 18, 2026, 7:35 PM EDT

ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	38.84	38.84	38.33	38.69	38.69	-0.10%	5,660,380
Jun 17, 2026	38.77	39.46	38.61	38.73	38.73	-0.92%	1,447,685
Jun 16, 2026	38.82	39.23	38.50	39.09	39.09	1.37%	1,391,693
Jun 15, 2026	38.78	39.00	38.50	38.56	38.56	-0.03%	1,681,717
Jun 12, 2026	38.46	38.80	38.26	38.57	38.57	0.94%	1,015,325
Jun 11, 2026	38.60	38.81	38.16	38.21	38.21	-0.49%	852,452
Jun 10, 2026	38.28	38.56	38.05	38.40	38.40	1.37%	1,262,163
Jun 9, 2026	37.75	38.41	37.55	37.88	37.88	0.88%	1,468,734
Jun 8, 2026	37.84	38.14	37.54	37.55	37.55	-1.60%	1,173,207
Jun 5, 2026	37.19	38.48	37.18	38.16	38.16	3.48%	1,541,532
Jun 4, 2026	37.54	37.90	37.09	37.19	36.88	0.40%	1,378,950
Jun 3, 2026	36.98	37.45	36.91	37.04	36.73	-0.24%	1,473,039
Jun 2, 2026	36.66	37.37	36.66	37.13	36.82	1.28%	1,386,479
Jun 1, 2026	36.76	37.18	36.65	36.66	36.35	-1.53%	1,477,847
May 29, 2026	37.64	37.90	37.07	37.23	36.91	-1.38%	2,102,107
May 28, 2026	38.10	38.37	37.62	37.75	37.43	-1.62%	1,546,810
May 27, 2026	39.50	39.76	38.36	38.37	38.05	-2.64%	1,311,342
May 26, 2026	39.46	39.61	39.11	39.41	39.08	0.15%	2,016,107
May 22, 2026	39.82	40.00	39.14	39.35	39.02	-0.76%	1,481,089
May 21, 2026	39.42	39.78	38.92	39.65	39.31	-0.53%	1,854,094
May 20, 2026	39.78	40.04	39.33	39.86	39.52	0.71%	1,049,245
May 19, 2026	40.05	40.22	39.41	39.58	39.24	-1.17%	1,004,052
May 18, 2026	39.41	40.21	39.41	40.05	39.71	1.86%	962,488
May 15, 2026	39.37	39.55	38.97	39.32	38.99	0.43%	1,074,211
May 14, 2026	39.16	39.47	39.09	39.15	38.82	0.90%	733,475
May 13, 2026	38.92	39.40	38.45	38.80	38.47	-0.97%	1,130,461
May 12, 2026	39.45	39.47	38.67	39.18	38.85	-0.10%	948,891
May 11, 2026	39.46	39.65	39.01	39.22	38.89	-0.10%	1,007,493
May 8, 2026	39.55	39.72	38.98	39.26	38.93	-0.56%	1,150,389
May 7, 2026	39.05	39.81	38.81	39.48	39.15	0.71%	1,188,538
May 6, 2026	39.38	39.75	39.02	39.20	38.87	-0.13%	1,192,446
May 5, 2026	38.57	39.56	38.34	39.25	38.92	1.97%	1,820,594
May 4, 2026	38.98	39.34	38.31	38.49	38.16	-1.96%	1,204,681
May 1, 2026	40.22	40.22	39.25	39.26	38.93	-1.73%	1,368,311
Apr 30, 2026	39.45	40.08	39.27	39.95	39.61	0.63%	1,529,767
Apr 29, 2026	39.96	40.52	39.58	39.70	39.36	-1.19%	1,915,201
Apr 28, 2026	40.80	40.80	39.88	40.18	39.84	-0.12%	1,895,979
Apr 27, 2026	40.14	40.55	39.81	40.23	39.89	-0.40%	1,828,003
Apr 24, 2026	40.42	40.79	39.67	40.39	40.05	1.23%	2,307,049
Apr 23, 2026	41.44	42.13	39.72	39.90	39.56	-5.16%	3,163,736
Apr 22, 2026	42.77	42.77	41.80	42.07	41.71	-1.77%	1,948,667
Apr 21, 2026	42.74	43.10	42.22	42.83	42.47	0.78%	1,421,856
Apr 20, 2026	42.62	42.81	42.38	42.50	42.14	-0.14%	1,149,178
Apr 17, 2026	41.44	42.75	41.44	42.56	42.20	2.36%	1,249,347
Apr 16, 2026	41.13	41.62	41.09	41.58	41.23	0.85%	1,240,352
Apr 15, 2026	41.33	41.75	41.00	41.23	40.88	-0.34%	1,219,298
Apr 14, 2026	41.20	41.77	41.20	41.37	41.02	-0.29%	1,429,482
Apr 13, 2026	40.79	41.50	40.69	41.49	41.14	1.54%	1,066,863
Apr 10, 2026	41.48	41.65	40.82	40.86	40.51	-1.76%	800,631
Apr 9, 2026	41.09	42.03	41.09	41.59	41.24	0.60%	1,023,684