Old Republic International Corporation - ORI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	42.88	43.35	43.35	43.56	42.88	1.49M
October 02, 2025	42.51	42.87	42.87	42.93	42.01	1.42M
October 01, 2025	42.34	42.77	42.77	42.87	42.17	1.79M
September 30, 2025	41.85	42.47	42.47	42.59	41.82	1.52M
September 29, 2025	41.96	41.78	41.78	42	41.44	1.49M
September 26, 2025	41.51	41.96	41.96	42.03	41.48	658,300
September 25, 2025	41.3	41.21	41.21	41.63	41	911,300
September 24, 2025	40.95	41.33	41.33	41.47	40.9	984,801
September 23, 2025	40.93	41.08	41.08	41.22	40.74	1.44M
September 22, 2025	40.45	40.96	40.96	41.04	39.92	1.26M
September 19, 2025	39.83	39.83	39.83	39.87	39.58	3.25M
September 18, 2025	39.45	39.74	39.74	39.9	39.42	1.09M
September 17, 2025	39.26	39.66	39.66	40	39.2	1.2M
September 16, 2025	39.89	39.2	39.2	39.89	39.17	1.27M
September 15, 2025	40.2	39.88	39.88	40.6	39.83	1.36M
September 12, 2025	40.49	40.27	40.27	40.68	40.26	1.02M
September 11, 2025	39.99	40.57	40.57	40.61	39.91	1.28M
September 10, 2025	39.8	39.94	39.94	40	39.46	1.18M
September 09, 2025	40.2	40.12	40.12	40.3	39.99	987,000
September 08, 2025	40.38	40.32	40.32	40.38	39.75	869,676
September 05, 2025	40.9	40.45	40.45	41.01	40.19	1.17M
September 04, 2025	40.38	41.09	40.8	41.15	40.25	1.2M
September 03, 2025	39.84	40.36	40.36	40.4	39.75	1.18M
September 02, 2025	39.88	40.01	40.01	40.32	39.7	1.04M
August 29, 2025	39.86	39.97	39.97	40.04	39.76	963,420
August 28, 2025	39.88	39.74	39.74	40.01	39.54	1.35M
August 27, 2025	39.46	40.04	40.04	40.21	39.46	1.26M
August 26, 2025	39.48	39.65	39.65	39.76	39.3	1.02M
August 25, 2025	39.77	39.58	39.58	39.83	39.49	752,200
August 22, 2025	39.58	39.93	39.93	40.2	39.58	1.23M
August 21, 2025	39.14	39.4	39.4	39.65	39.14	885,024
August 20, 2025	39.09	39.3	39.3	39.64	39.01	1.81M
August 19, 2025	38.15	39.03	39.03	39.05	38.15	1.27M
August 18, 2025	38.49	38.04	38.04	38.67	37.97	1.7M
August 15, 2025	38.73	38.63	38.64	38.82	38.48	1.98M
August 14, 2025	38.64	38.71	38.71	38.83	38.48	1.01M
August 13, 2025	37.92	38.68	38.68	38.72	37.92	868,712
August 12, 2025	37.6	37.89	37.89	37.95	37.6	1.18M
August 11, 2025	37.5	37.49	37.49	37.59	37.26	1.03M
August 08, 2025	37.22	37.36	37.36	37.44	37.12	1.03M
August 07, 2025	37.27	37.09	37.09	37.35	36.81	1.21M
August 06, 2025	36.75	37.32	37.32	37.34	36.66	1.48M
August 05, 2025	36.42	36.59	36.59	36.72	36.42	1.2M
August 04, 2025	36.09	36.35	36.35	36.36	36.01	1.19M
August 01, 2025	36.2	35.91	35.91	36.2	35.6	1.22M
July 31, 2025	35.98	36.17	36.17	36.61	35.98	1.68M
July 30, 2025	36.41	36.24	36.24	36.54	36.09	1.78M
July 29, 2025	36.25	36.32	36.32	36.47	36.12	1.55M
July 28, 2025	35.86	35.95	35.95	36.17	35.75	1.72M
July 25, 2025	35.78	35.85	35.85	36.1	35.73	1.99M
July 24, 2025	36.66	35.74	35.74	36.9	35.61	2.31M
July 23, 2025	36.8	36.62	36.62	36.83	36.26	2.39M
July 22, 2025	36.43	36.78	36.78	36.89	36.43	1.26M
July 21, 2025	36.77	36.46	36.46	36.95	36.42	1.36M
July 18, 2025	36.74	36.81	36.81	37.04	36.64	1.69M
July 17, 2025	36.53	36.75	36.75	36.83	36.44	1.57M
July 16, 2025	36.53	36.72	36.72	36.73	36.19	1.63M
July 15, 2025	36.87	36.34	36.34	37.04	36.32	1.7M
July 14, 2025	36.53	37.12	37.12	37.17	36.46	1.82M
July 11, 2025	36.51	36.6	36.6	36.73	36.27	1.63M

Old Republic International Corporation (ORI) NYSE