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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.87	41.22	41.22	41.9	40.82	6.92M
February 19, 2026	41.7	41.52	41.52	42.12	41.5	1.6M
February 18, 2026	42.67	41.7	41.7	42.67	41.64	1.78M
February 17, 2026	42.99	42.56	42.56	43.32	42.45	1.86M
February 13, 2026	42.43	42.57	42.57	42.65	42.16	1.24M
February 12, 2026	42.58	42.63	42.63	42.99	42.21	1.34M
February 11, 2026	42.24	42.35	42.35	42.53	41.55	1.6M
February 10, 2026	41.39	42.31	42.31	42.52	41.19	2.11M
February 09, 2026	41.5	41.06	41.06	41.99	40.88	1.82M
February 06, 2026	41.51	41.77	41.77	42.28	41.51	1.91M
February 05, 2026	40.81	41.34	41.34	41.81	40.69	1.7M
February 04, 2026	40.26	40.81	40.81	41.16	40.26	1.93M
February 03, 2026	39.06	40.21	40.21	40.42	39.06	1.89M
February 02, 2026	39.21	39.23	39.23	39.47	38.85	1.54M
January 30, 2026	39.18	39.17	39.17	39.35	38.56	2.54M
January 29, 2026	39.32	39.09	39.09	39.84	38.61	1.81M
January 28, 2026	38.55	39.05	39.05	39.34	38.55	1.97M
January 27, 2026	38.74	38.7	38.7	39.06	38.44	1.69M
January 26, 2026	38.06	38.74	38.74	39.2	38.06	2.44M
January 23, 2026	39.02	37.94	37.94	39.02	37.76	3.29M
January 22, 2026	37.87	39.11	39.11	39.33	37	7M
January 21, 2026	43.14	43.12	43.12	43.46	42.51	2.08M
January 20, 2026	42.97	43.03	43.03	43.66	42.9	1.36M
January 16, 2026	43.06	43.05	43.04	43.37	42.93	1.27M
January 15, 2026	43	43.32	43.32	43.72	42.98	1.29M
January 14, 2026	41.87	43	43	43.14	41.87	1.69M
January 13, 2026	42.59	41.84	41.84	42.99	41.7	2.04M
January 12, 2026	42.61	42.52	42.52	42.93	42.18	1.35M
January 09, 2026	42.98	42.63	42.63	43.41	42.6	1.19M
January 08, 2026	42.72	43	43	43.5	42.64	1.63M
January 07, 2026	42.53	42.67	42.67	42.88	42.32	1.67M
January 06, 2026	43.52	42.56	42.56	43.55	41.81	2.2M
January 05, 2026	43.03	43.97	43.97	44.26	42.87	1.62M
January 02, 2026	42.85	43.27	43.27	43.31	42.55	1.4M
December 31, 2025	46.2	45.64	43.14	46.36	45.61	1.85M
December 30, 2025	46.35	46.24	43.71	46.5	46.05	1.03M
December 29, 2025	46.7	46.36	43.82	46.75	46.26	1.06M
December 26, 2025	46.62	46.58	46.58	46.76	46.5	675,857
December 24, 2025	46.4	46.62	46.62	46.63	46.21	464,200
December 23, 2025	46.3	46.45	46.45	46.63	46.21	917,675
December 22, 2025	45.46	46.19	46.19	46.21	45.35	1.07M
December 19, 2025	45.79	45.51	45.51	45.92	45.49	3.4M
December 18, 2025	45.41	45.77	45.77	46.1	45.41	1.08M
December 17, 2025	45.25	45.8	45.8	45.84	45.09	1.37M
December 16, 2025	45.81	45.25	45.25	46.04	44.8	1.55M
December 15, 2025	45.46	45.68	45.68	46.03	45.35	1.67M
December 12, 2025	45.25	45.3	45.3	45.44	44.87	1.45M
December 11, 2025	43.82	44.47	44.47	44.6	43.7	1.3M
December 10, 2025	43.3	43.6	43.6	43.78	43.12	1.45M
December 09, 2025	43.42	43.26	43.26	43.85	43.17	988,038
December 08, 2025	43.02	43.29	43.29	43.77	42.73	1.44M
December 05, 2025	43.28	42.95	42.95	43.59	42.93	1.78M
December 04, 2025	44.02	43.66	43.37	44.24	43.61	1.57M
December 03, 2025	44.89	44.15	44.15	44.89	43.74	1.63M
December 02, 2025	45.41	44.76	44.76	45.5	44.72	1.6M
December 01, 2025	46.1	45.41	45.41	46.28	45.36	2.19M
November 28, 2025	46.31	46.1	46.1	46.59	46.02	687,100
November 26, 2025	46.31	46.41	46.41	46.63	46.26	1.19M
November 25, 2025	45.82	46.26	46.26	46.49	45.79	1.25M
November 24, 2025	45.85	45.62	45.62	46.04	45.62	1.78M

Old Republic International Corporation (ORI) NYSE