Old Republic International Corporation ORI
NYSE · United States · Finance
$37.49+0.18 (+0.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.49 | +0.48% | $37.31 | $37.65 | $37.06 | 1.68M |
| 2026-09-30 | $37.31 | -1.94% | $38.04 | $38.22 | $37.28 | 2.08M |
| 2026-09-29 | $38.05 | +0.08% | $37.83 | $38.10 | $37.65 | 1.41M |
| 2026-09-28 | $38.02 | +0.74% | $37.74 | $38.06 | $37.55 | 1.93M |
| 2026-09-25 | $37.74 | -0.53% | $38.04 | $38.07 | $37.55 | 1.48M |
| 2026-09-24 | $37.94 | -0.84% | $38.45 | $38.72 | $37.88 | 1.39M |
| 2026-09-23 | $38.26 | -1.34% | $38.67 | $39.00 | $38.24 | 1.31M |
| 2026-09-22 | $38.78 | -1.12% | $39.26 | $39.26 | $38.48 | 1.73M |
| 2026-09-21 | $39.22 | -1.83% | $40.01 | $40.20 | $39.21 | 1.44M |
| 2026-09-18 | $39.95 | -1.36% | $40.26 | $40.36 | $39.81 | 3.78M |
| 2026-09-17 | $40.50 | -0.98% | $41.04 | $41.04 | $40.44 | 1.51M |
| 2026-09-16 | $40.90 | -0.39% | $40.94 | $41.29 | $40.58 | 1.24M |
| 2026-09-15 | $41.06 | -0.65% | $41.29 | $41.39 | $40.85 | 1.65M |
| 2026-09-14 | $41.33 | +0.90% | $41.41 | $41.85 | $41.05 | 1.21M |
| 2026-09-11 | $40.96 | +0.29% | $41.22 | $41.28 | $40.59 | 859.40K |
| 2026-09-10 | $40.84 | +0.02% | $41.11 | $41.29 | $40.66 | 1.02M |
| 2026-09-09 | $40.83 | +0.15% | $40.60 | $40.92 | $40.25 | 1.21M |
| 2026-09-08 | $40.77 | -1.59% | $40.94 | $41.59 | $40.63 | 1.25M |
| 2026-09-04 | $41.43 | -2.68% | $41.89 | $42.26 | $41.35 | 1.39M |
| 2026-09-03 | $42.57 | +1.14% | $42.30 | $43.02 | $42.24 | 1.09M |
| 2026-09-02 | $42.09 | +0.89% | $41.99 | $42.32 | $41.88 | 995.70K |
| 2026-09-01 | $41.72 | -0.02% | $42.03 | $42.28 | $41.49 | 935.00K |
| 2026-08-31 | $41.73 | -0.81% | $42.00 | $42.07 | $41.73 | 1.75M |
| 2026-08-28 | $42.07 | -0.40% | $42.42 | $42.56 | $41.94 | 801.20K |
| 2026-08-27 | $42.24 | -0.49% | $42.00 | $42.37 | $41.74 | 740.20K |
| 2026-08-26 | $42.45 | +0.81% | $42.18 | $42.59 | $42.13 | 820.90K |
| 2026-08-25 | $42.11 | +0.33% | $41.97 | $42.13 | $41.46 | 1.22M |
| 2026-08-24 | $41.97 | +0.94% | $41.88 | $42.62 | $41.78 | 977.10K |
| 2026-08-21 | $41.58 | -0.53% | $41.99 | $42.21 | $41.56 | 1.10M |
| 2026-08-20 | $41.80 | -0.19% | $41.73 | $42.25 | $41.61 | 890.20K |
| 2026-08-19 | $41.88 | -1.16% | $42.54 | $42.59 | $41.75 | 1.03M |
| 2026-08-18 | $42.37 | -0.33% | $42.93 | $43.12 | $42.37 | 1.19M |
| 2026-08-17 | $42.51 | -0.79% | $42.67 | $43.14 | $42.43 | 885.20K |
| 2026-08-14 | $42.85 | +0.21% | $42.77 | $42.93 | $42.59 | 746.20K |
| 2026-08-13 | $42.76 | +0.68% | $42.70 | $42.96 | $42.42 | 960.20K |
| 2026-08-12 | $42.47 | +0.09% | $42.08 | $42.72 | $42.07 | 973.00K |
| 2026-08-11 | $42.43 | -0.09% | $42.20 | $42.71 | $42.05 | 1.01M |
| 2026-08-10 | $42.47 | -1.30% | $42.81 | $43.05 | $42.11 | 1.10M |
| 2026-08-07 | $43.03 | -0.97% | $43.31 | $43.37 | $42.94 | 848.60K |
| 2026-08-06 | $43.45 | -0.16% | $43.75 | $43.99 | $43.08 | 1.03M |
| 2026-08-05 | $43.52 | +0.23% | $43.69 | $43.78 | $43.15 | 1.23M |
| 2026-08-04 | $43.42 | +0.21% | $42.81 | $43.57 | $42.50 | 1.29M |
| 2026-08-03 | $43.33 | +0.28% | $43.30 | $43.92 | $43.01 | 1.49M |
| 2026-07-31 | $43.21 | -0.39% | $43.01 | $43.44 | $42.76 | 1.56M |
| 2026-07-30 | $43.38 | -2.71% | $44.40 | $44.40 | $42.78 | 1.31M |
| 2026-07-29 | $44.59 | +0.41% | $44.25 | $44.65 | $43.75 | 1.28M |
| 2026-07-28 | $44.41 | +3.11% | $43.48 | $44.42 | $43.36 | 1.41M |
| 2026-07-27 | $43.07 | +1.84% | $42.50 | $43.42 | $42.20 | 1.70M |
| 2026-07-24 | $42.29 | +2.35% | $40.73 | $42.31 | $40.73 | 1.32M |
| 2026-07-23 | $41.32 | -0.67% | $40.60 | $41.57 | $39.85 | 1.58M |
| 2026-07-22 | $41.60 | -0.86% | $41.91 | $41.99 | $41.27 | 1.28M |
| 2026-07-21 | $41.96 | -0.59% | $42.04 | $42.31 | $41.63 | 1.04M |
| 2026-07-20 | $42.21 | -0.07% | $42.16 | $42.54 | $41.97 | 998.00K |
| 2026-07-17 | $42.24 | +1.83% | $41.93 | $42.65 | $41.93 | 1.29M |
| 2026-07-16 | $41.48 | +2.90% | $40.35 | $41.50 | $40.35 | 1.02M |
| 2026-07-15 | $40.31 | -2.61% | $40.79 | $40.90 | $40.16 | 1.11M |
| 2026-07-14 | $41.39 | -1.55% | $41.92 | $42.14 | $41.34 | 1.19M |
| 2026-07-13 | $42.04 | +1.47% | $41.82 | $42.19 | $41.19 | 1.25M |
| 2026-07-10 | $41.43 | +0.27% | $41.41 | $41.62 | $41.26 | 1.02M |
| 2026-07-09 | $41.32 | -0.43% | $41.64 | $41.75 | $41.19 | 1.23M |
| 2026-07-08 | $41.50 | -0.84% | $41.90 | $41.93 | $41.38 | 1.24M |
| 2026-07-07 | $41.85 | +0.67% | $41.96 | $42.35 | $41.67 | 1.11M |
| 2026-07-06 | $41.57 | -0.72% | $41.76 | $41.91 | $41.19 | 1.29M |
| 2026-07-02 | $41.87 | +2.07% | $41.20 | $41.91 | $40.45 | 3.14M |
| 2026-07-01 | $41.02 | +0.24% | $41.04 | $41.49 | $40.92 | 4.16M |
| 2026-06-30 | $40.92 | -1.37% | $41.39 | $41.41 | $40.87 | 2.12M |
| 2026-06-29 | $41.49 | +0.63% | $41.02 | $41.52 | $40.92 | 1.09M |
| 2026-06-26 | $41.23 | +3.05% | $40.43 | $41.24 | $40.33 | 1.92M |
| 2026-06-25 | $40.01 | -0.72% | $40.26 | $40.74 | $39.90 | 958.00K |
| 2026-06-24 | $40.30 | +1.13% | $39.99 | $40.57 | $39.75 | 1.12M |
| 2026-06-23 | $39.85 | +1.97% | $39.50 | $39.91 | $39.05 | 1.22M |
| 2026-06-22 | $39.08 | +1.01% | $38.65 | $39.55 | $38.65 | 1.10M |
| 2026-06-18 | $38.69 | -0.10% | $38.84 | $38.84 | $38.33 | 5.78M |
| 2026-06-17 | $38.73 | -0.92% | $38.77 | $39.46 | $38.61 | 1.51M |
| 2026-06-16 | $39.09 | +1.37% | $38.82 | $39.23 | $38.50 | 1.47M |
| 2026-06-15 | $38.56 | -0.03% | $38.78 | $39.00 | $38.50 | 1.72M |
| 2026-06-12 | $38.57 | +0.94% | $38.46 | $38.80 | $38.26 | 1.02M |
| 2026-06-11 | $38.21 | -0.49% | $38.60 | $38.81 | $38.16 | 852.50K |
| 2026-06-10 | $38.40 | +1.37% | $38.28 | $38.56 | $38.05 | 1.26M |
| 2026-06-09 | $37.88 | +0.88% | $37.75 | $38.41 | $37.55 | 1.47M |
| 2026-06-08 | $37.55 | -1.60% | $37.84 | $38.14 | $37.54 | 1.19M |
| 2026-06-05 | $38.16 | +2.61% | $37.19 | $38.48 | $37.18 | 1.54M |
| 2026-06-04 | $37.19 | +0.40% | $37.54 | $37.90 | $37.09 | 1.38M |
| 2026-06-03 | $37.04 | -0.24% | $36.98 | $37.45 | $36.91 | 1.47M |
| 2026-06-02 | $37.13 | +1.28% | $36.66 | $37.37 | $36.66 | 1.39M |
| 2026-06-01 | $36.66 | -1.53% | $36.76 | $37.18 | $36.65 | 1.48M |
| 2026-05-29 | $37.23 | -1.38% | $37.64 | $37.90 | $37.07 | 2.10M |
| 2026-05-28 | $37.75 | -1.62% | $38.10 | $38.37 | $37.62 | 1.55M |
| 2026-05-27 | $38.37 | -2.64% | $39.50 | $39.76 | $38.36 | 1.31M |
| 2026-05-26 | $39.41 | +0.15% | $39.46 | $39.61 | $39.11 | 2.02M |