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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	37.29	36.63	36.63	37.5	36.19	2.54M
July 09, 2025	37.67	37.44	37.44	37.74	37.18	1.45M
July 08, 2025	37.52	37.55	37.55	37.98	37.5	1.5M
July 07, 2025	37.87	37.8	37.8	38.2	37.56	1.53M
July 03, 2025	37.55	37.97	37.97	38.05	37.45	701,500
July 02, 2025	38.36	37.53	37.53	38.53	37.13	1.47M
July 01, 2025	38.4	38.39	38.39	38.6	38.2	1.23M
June 30, 2025	38.11	38.44	38.44	38.49	38.07	1.53M
June 27, 2025	37.78	38.12	38.12	38.17	37.6	2.51M
June 26, 2025	37.4	37.82	37.82	37.88	37.24	970,000
June 25, 2025	37.86	37.3	37.3	37.87	37.21	1.31M
June 24, 2025	38.25	37.96	37.96	38.25	37.88	1.27M
June 23, 2025	37.43	38.21	38.21	38.23	37.36	1.35M
June 20, 2025	37.08	37.31	37.31	37.39	36.99	2.81M
June 18, 2025	36.78	37	37	37.26	36.78	1.4M
June 17, 2025	37.07	36.87	36.87	37.18	36.59	1.35M
June 16, 2025	37.51	37.28	37.28	37.7	37.2	2M
June 13, 2025	36.98	37.37	37.37	37.59	36.92	1.48M
June 12, 2025	36.56	37.23	37.23	37.27	36.52	1.21M
June 11, 2025	36.5	36.72	36.72	36.78	36.34	1.17M
June 10, 2025	36.57	36.44	36.44	36.67	36.3	1.01M
June 09, 2025	37.35	36.7	36.7	37.45	36.24	1.35M
June 06, 2025	37.36	37.47	37.47	37.52	37.19	878,200
June 05, 2025	37.54	37.39	37.1	37.54	36.92	1.52M
June 04, 2025	38.17	37.41	37.12	38.86	37.41	1.52M
June 03, 2025	38.05	38.16	37.86	38.21	37.48	1.29M
June 02, 2025	37.55	38.21	37.91	38.21	37.42	1.19M
May 30, 2025	37.55	37.8	37.8	37.9	37.35	2.08M
May 29, 2025	37.32	37.6	37.6	37.63	37.1	2.42M

Old Republic International Corporation (ORI) NYSE