Old Republic International Corporation (ORI)

ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	41.41	41.62	41.26	41.43	41.43	0.27%	1,023,477
Jul 9, 2026	41.64	41.75	41.19	41.32	41.32	-0.43%	1,234,176
Jul 8, 2026	41.90	41.93	41.38	41.50	41.50	-0.84%	1,244,218
Jul 7, 2026	41.96	42.35	41.67	41.85	41.85	0.67%	1,112,790
Jul 6, 2026	41.76	41.91	41.19	41.57	41.57	-0.72%	1,285,900
Jul 2, 2026	41.20	41.91	40.45	41.87	41.87	2.07%	3,137,622
Jul 1, 2026	41.04	41.49	40.92	41.02	41.02	0.24%	4,162,155
Jun 30, 2026	41.39	41.41	40.87	40.92	40.92	-1.37%	2,119,342
Jun 29, 2026	41.02	41.52	40.92	41.49	41.49	0.63%	1,094,892
Jun 26, 2026	40.43	41.24	40.33	41.23	41.23	3.05%	1,794,424
Jun 25, 2026	40.26	40.74	39.90	40.01	40.01	-0.72%	957,942
Jun 24, 2026	39.99	40.57	39.75	40.30	40.30	1.13%	1,121,394
Jun 23, 2026	39.50	39.91	39.05	39.85	39.85	1.97%	1,203,166
Jun 22, 2026	38.65	39.55	38.65	39.08	39.08	1.01%	1,039,493
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

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

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.