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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Old Republic International Corporation (ORI) NYSE