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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	45.5	45.83	45.83	46.34	45.14	2M
November 20, 2025	45	45.08	45.08	45.59	45	2.37M
November 19, 2025	44.44	44.93	44.93	45.07	44.39	2.81M
November 18, 2025	43.38	44.56	44.56	44.68	43.29	1.83M
November 17, 2025	44.42	43.49	43.49	44.5	43.29	1.43M
November 14, 2025	43.49	44.35	44.35	44.76	43.35	4.33M
November 13, 2025	42.7	43.45	43.45	43.56	42.54	2.51M
November 12, 2025	42.03	42.67	42.67	42.79	42.03	2.32M
November 11, 2025	41.45	42.13	42.13	42.23	41.32	1.09M
November 10, 2025	40.96	41.39	41.39	41.75	40.92	1.09M
November 07, 2025	40.72	41.26	41.26	41.26	40.6	764,863
November 06, 2025	40.78	40.65	40.65	41.18	40.62	1.24M
November 05, 2025	40.2	40.69	40.69	40.9	40.09	1.54M
November 04, 2025	39.38	40.07	40.07	40.14	39.35	1.99M
November 03, 2025	39.18	39.35	39.35	39.44	38.78	1.33M
October 31, 2025	39.02	39.46	39.46	39.67	38.95	2.32M
October 30, 2025	38.55	39.32	39.32	39.49	38.42	1.62M
October 29, 2025	39.33	38.4	38.4	39.38	38.34	1.87M
October 28, 2025	40.29	39.35	39.35	40.39	39.34	1.58M
October 27, 2025	40.63	40.51	40.51	41.02	40.26	1.35M
October 24, 2025	40.59	40.51	40.51	41.26	40.42	1.4M
October 23, 2025	43.19	40.73	40.73	43.19	39.5	2.94M
October 22, 2025	41.94	41.99	41.99	42.19	41.77	1.79M
October 21, 2025	41.76	41.97	41.97	42.19	41.64	799,143
October 20, 2025	41.65	41.76	41.76	41.95	41.36	1.06M
October 17, 2025	40.94	41.49	41.49	41.5	40.94	1.61M
October 16, 2025	42.39	40.91	40.91	42.45	40.9	1.81M
October 15, 2025	43.22	42.8	42.8	43.48	42.41	1.42M
October 14, 2025	43.11	43.5	43.5	43.61	42.76	1.16M
October 13, 2025	43.13	42.92	42.92	43.34	42.84	997,380
October 10, 2025	43.36	43.19	43.19	43.42	42.84	2.14M
October 09, 2025	43.29	43.08	43.08	43.39	42.84	1.44M
October 08, 2025	43.48	43.3	43.3	43.56	43.04	832,600
October 07, 2025	43.37	43.23	43.23	43.7	42.99	1.38M
October 06, 2025	43.52	43.37	43.37	44	43.19	2.44M
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

Old Republic International Corporation (ORI) NYSE