Old Republic International Corporation (ORI)

NYSE: ORI · Real-Time Price · USD

40.83

+0.06 (0.15%)

At close: Sep 9, 2026, 4:00 PM EDT

40.83

0.00 (0.00%)

After-hours: Sep 9, 2026, 4:20 PM EDT

ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	40.33	40.91	40.27	40.82	-	0.11%	962,006
Sep 8, 2026	40.94	41.59	40.63	40.77	40.77	-1.59%	1,235,567
Sep 4, 2026	41.89	42.26	41.35	41.43	41.43	-1.95%	1,388,673
Sep 3, 2026	42.30	43.02	42.24	42.57	42.26	1.14%	1,094,715
Sep 2, 2026	41.99	42.32	41.88	42.09	41.78	0.89%	995,702
Sep 1, 2026	42.03	42.28	41.49	41.72	41.41	-0.02%	935,231
Aug 31, 2026	42.00	42.07	41.73	41.73	41.42	-0.81%	1,746,817
Aug 28, 2026	42.42	42.56	41.94	42.07	41.76	-0.40%	801,217
Aug 27, 2026	42.00	42.37	41.74	42.24	41.93	-0.49%	740,210
Aug 26, 2026	42.18	42.59	42.13	42.45	42.14	0.81%	820,869
Aug 25, 2026	41.97	42.13	41.46	42.11	41.80	0.33%	1,215,431
Aug 24, 2026	41.88	42.62	41.78	41.97	41.66	0.94%	977,083
Aug 21, 2026	41.99	42.21	41.56	41.58	41.27	-0.53%	1,095,023
Aug 20, 2026	41.73	42.25	41.61	41.80	41.49	-0.19%	890,248
Aug 19, 2026	42.54	42.59	41.75	41.88	41.57	-1.16%	1,031,455
Aug 18, 2026	42.93	43.12	42.37	42.37	42.06	-0.33%	1,189,899
Aug 17, 2026	42.67	43.14	42.43	42.51	42.20	-0.79%	885,241
Aug 14, 2026	42.77	42.93	42.59	42.85	42.53	0.21%	746,268
Aug 13, 2026	42.70	42.96	42.42	42.76	42.44	0.68%	960,213
Aug 12, 2026	42.08	42.72	42.07	42.47	42.16	0.09%	973,022
Aug 11, 2026	42.20	42.71	42.05	42.43	42.12	-0.09%	1,009,083
Aug 10, 2026	42.81	43.05	42.11	42.47	42.16	-1.30%	1,101,065
Aug 7, 2026	43.31	43.37	42.94	43.03	42.71	-0.97%	848,804
Aug 6, 2026	43.75	43.99	43.08	43.45	43.13	-0.16%	1,032,535
Aug 5, 2026	43.69	43.78	43.15	43.52	43.20	0.23%	1,232,493
Aug 4, 2026	42.81	43.57	42.50	43.42	43.10	0.21%	1,290,738
Aug 3, 2026	43.30	43.92	43.01	43.33	43.01	0.28%	1,492,622
Jul 31, 2026	43.01	43.44	42.76	43.21	42.89	-0.39%	1,563,957
Jul 30, 2026	44.40	44.40	42.78	43.38	43.06	-2.71%	1,309,648
Jul 29, 2026	44.25	44.65	43.75	44.59	44.26	0.41%	1,280,904
Jul 28, 2026	43.48	44.42	43.36	44.41	44.08	3.11%	1,406,209
Jul 27, 2026	42.50	43.42	42.20	43.07	42.75	1.84%	1,703,828
Jul 24, 2026	40.73	42.31	40.73	42.29	41.98	2.35%	1,322,030
Jul 23, 2026	40.60	41.57	39.85	41.32	41.01	-0.67%	1,581,036
Jul 22, 2026	41.91	41.99	41.27	41.60	41.29	-0.86%	1,275,454
Jul 21, 2026	42.04	42.31	41.63	41.96	41.65	-0.59%	1,044,007
Jul 20, 2026	42.16	42.54	41.97	42.21	41.90	-0.07%	997,966
Jul 17, 2026	41.93	42.65	41.93	42.24	41.93	1.83%	1,294,510
Jul 16, 2026	40.35	41.50	40.35	41.48	41.17	2.90%	1,023,987
Jul 15, 2026	40.79	40.90	40.16	40.31	40.01	-2.61%	1,108,631
Jul 14, 2026	41.92	42.14	41.34	41.39	41.08	-1.55%	1,194,412
Jul 13, 2026	41.82	42.19	41.19	42.04	41.73	1.47%	1,253,695
Jul 10, 2026	41.41	41.62	41.26	41.43	41.12	0.27%	1,023,477
Jul 9, 2026	41.64	41.75	41.19	41.32	41.01	-0.43%	1,234,183
Jul 8, 2026	41.90	41.93	41.38	41.50	41.19	-0.84%	1,244,278
Jul 7, 2026	41.96	42.35	41.67	41.85	41.54	0.67%	1,112,895
Jul 6, 2026	41.76	41.91	41.19	41.57	41.26	-0.72%	1,285,903
Jul 2, 2026	41.20	41.91	40.45	41.87	41.56	2.07%	3,137,674
Jul 1, 2026	41.04	41.49	40.92	41.02	40.72	0.24%	4,162,158
Jun 30, 2026	41.39	41.41	40.87	40.92	40.62	-1.37%	2,121,743