Old Republic International Corporation (ORI)
NYSE: ORI · Real-Time Price · USD
42.95
-0.13 (-0.30%)
At close: Dec 5, 2025, 4:00 PM EST
43.10
+0.15 (0.35%)
After-hours: Dec 5, 2025, 7:38 PM EST
ORI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.28 | 43.59 | 42.93 | 42.95 | 42.95 | -1.63% | 1,781,059 |
| Dec 4, 2025 | 44.02 | 44.24 | 43.61 | 43.66 | 43.37 | -1.11% | 1,571,289 |
| Dec 3, 2025 | 44.76 | 44.88 | 43.74 | 44.15 | 43.86 | -1.36% | 1,627,940 |
| Dec 2, 2025 | 45.41 | 45.50 | 44.72 | 44.76 | 44.46 | -1.43% | 1,599,287 |
| Dec 1, 2025 | 46.10 | 46.28 | 45.36 | 45.41 | 45.11 | -1.50% | 2,186,007 |
| Nov 28, 2025 | 46.31 | 46.59 | 46.02 | 46.10 | 45.79 | -0.67% | 687,071 |
| Nov 26, 2025 | 46.31 | 46.63 | 46.26 | 46.41 | 46.10 | 0.32% | 1,191,104 |
| Nov 25, 2025 | 45.93 | 46.49 | 45.79 | 46.26 | 45.95 | 1.40% | 1,248,025 |
| Nov 24, 2025 | 45.85 | 46.04 | 45.62 | 45.62 | 45.32 | -0.46% | 1,782,011 |
| Nov 21, 2025 | 45.50 | 46.35 | 45.14 | 45.83 | 45.53 | 1.66% | 2,699,193 |
| Nov 20, 2025 | 45.00 | 45.59 | 45.00 | 45.08 | 44.78 | 0.33% | 2,366,218 |
| Nov 19, 2025 | 44.61 | 45.07 | 44.39 | 44.93 | 44.63 | 0.83% | 2,939,737 |
| Nov 18, 2025 | 43.38 | 44.68 | 43.29 | 44.56 | 44.26 | 2.46% | 1,830,000 |
| Nov 17, 2025 | 44.42 | 44.53 | 43.29 | 43.49 | 43.20 | -1.94% | 1,834,826 |
| Nov 14, 2025 | 43.49 | 44.76 | 43.35 | 44.35 | 44.06 | 2.07% | 4,328,808 |
| Nov 13, 2025 | 42.70 | 43.56 | 42.54 | 43.45 | 43.16 | 1.83% | 3,582,682 |
| Nov 12, 2025 | 42.03 | 42.79 | 42.03 | 42.67 | 42.39 | 1.28% | 2,323,152 |
| Nov 11, 2025 | 41.45 | 42.23 | 41.32 | 42.13 | 41.85 | 1.79% | 1,087,936 |
| Nov 10, 2025 | 40.96 | 41.75 | 40.92 | 41.39 | 41.12 | 0.32% | 1,087,278 |
| Nov 7, 2025 | 40.72 | 41.26 | 40.61 | 41.26 | 40.99 | 1.50% | 764,863 |
| Nov 6, 2025 | 40.78 | 41.18 | 40.62 | 40.65 | 40.38 | -0.10% | 1,244,557 |
| Nov 5, 2025 | 40.20 | 40.90 | 40.09 | 40.69 | 40.42 | 1.55% | 1,541,389 |
| Nov 4, 2025 | 39.38 | 40.14 | 39.35 | 40.07 | 39.80 | 1.83% | 1,991,991 |
| Nov 3, 2025 | 39.18 | 39.44 | 38.78 | 39.35 | 39.09 | -0.28% | 1,330,864 |
| Oct 31, 2025 | 39.02 | 39.67 | 38.95 | 39.46 | 39.20 | 0.36% | 2,322,082 |
| Oct 30, 2025 | 38.55 | 39.49 | 38.42 | 39.32 | 39.06 | 2.40% | 1,616,870 |
| Oct 29, 2025 | 39.33 | 39.38 | 38.34 | 38.40 | 38.14 | -2.41% | 1,866,074 |
| Oct 28, 2025 | 40.29 | 40.39 | 39.33 | 39.35 | 39.09 | -2.86% | 1,579,842 |
| Oct 27, 2025 | 40.63 | 41.02 | 40.26 | 40.51 | 40.24 | - | 1,351,973 |
| Oct 24, 2025 | 40.59 | 41.26 | 40.42 | 40.51 | 40.24 | -0.54% | 1,398,562 |
| Oct 23, 2025 | 43.19 | 43.19 | 39.50 | 40.73 | 40.46 | -3.00% | 2,940,788 |
| Oct 22, 2025 | 41.94 | 42.19 | 41.77 | 41.99 | 41.71 | 0.05% | 1,788,151 |
| Oct 21, 2025 | 41.76 | 42.19 | 41.64 | 41.97 | 41.69 | 0.50% | 799,143 |
| Oct 20, 2025 | 41.65 | 41.95 | 41.36 | 41.76 | 41.48 | 0.65% | 1,058,283 |
| Oct 17, 2025 | 40.94 | 41.50 | 40.94 | 41.49 | 41.21 | 1.42% | 1,605,932 |
| Oct 16, 2025 | 42.39 | 42.45 | 40.90 | 40.91 | 40.64 | -4.42% | 1,809,782 |
| Oct 15, 2025 | 43.22 | 43.48 | 42.41 | 42.80 | 42.52 | -1.61% | 1,417,115 |
| Oct 14, 2025 | 43.11 | 43.61 | 42.76 | 43.50 | 43.21 | 1.35% | 1,162,054 |
| Oct 13, 2025 | 43.13 | 43.34 | 42.84 | 42.92 | 42.63 | -0.63% | 997,497 |
| Oct 10, 2025 | 43.36 | 43.42 | 42.84 | 43.19 | 42.90 | 0.26% | 2,136,903 |
| Oct 9, 2025 | 43.29 | 43.39 | 42.84 | 43.08 | 42.79 | -0.51% | 1,437,099 |
| Oct 8, 2025 | 43.48 | 43.56 | 43.04 | 43.30 | 43.01 | 0.16% | 832,585 |
| Oct 7, 2025 | 43.37 | 43.70 | 42.99 | 43.23 | 42.94 | -0.32% | 1,383,479 |
| Oct 6, 2025 | 43.52 | 44.00 | 43.19 | 43.37 | 43.08 | 0.05% | 2,443,279 |
| Oct 3, 2025 | 42.88 | 43.56 | 42.88 | 43.35 | 43.06 | 1.12% | 1,491,677 |
| Oct 2, 2025 | 42.51 | 42.93 | 42.00 | 42.87 | 42.59 | 0.23% | 1,416,286 |
| Oct 1, 2025 | 42.34 | 42.87 | 42.17 | 42.77 | 42.49 | 0.71% | 1,785,104 |
| Sep 30, 2025 | 41.85 | 42.59 | 41.82 | 42.47 | 42.19 | 1.65% | 1,519,296 |
| Sep 29, 2025 | 41.96 | 42.00 | 41.44 | 41.78 | 41.50 | -0.43% | 1,489,680 |
| Sep 26, 2025 | 41.51 | 42.03 | 41.48 | 41.96 | 41.68 | 1.82% | 658,268 |
| Sep 25, 2025 | 41.30 | 41.63 | 41.00 | 41.21 | 40.94 | -0.29% | 911,300 |
| Sep 24, 2025 | 40.95 | 41.47 | 40.90 | 41.33 | 41.06 | 0.61% | 984,801 |
| Sep 23, 2025 | 40.93 | 41.22 | 40.74 | 41.08 | 40.81 | 0.29% | 1,439,556 |
| Sep 22, 2025 | 40.45 | 41.04 | 39.92 | 40.96 | 40.69 | 2.84% | 1,256,499 |
| Sep 19, 2025 | 39.83 | 39.87 | 39.58 | 39.83 | 39.57 | 0.23% | 3,251,527 |
| Sep 18, 2025 | 39.45 | 39.90 | 39.42 | 39.74 | 39.48 | 0.20% | 1,089,501 |
| Sep 17, 2025 | 39.26 | 40.00 | 39.20 | 39.66 | 39.40 | 1.17% | 1,195,690 |
| Sep 16, 2025 | 39.89 | 39.89 | 39.17 | 39.20 | 38.94 | -1.71% | 1,270,897 |
| Sep 15, 2025 | 40.20 | 40.60 | 39.83 | 39.88 | 39.62 | -0.97% | 1,357,780 |
| Sep 12, 2025 | 40.49 | 40.68 | 40.26 | 40.27 | 40.00 | -0.74% | 1,020,226 |
| Sep 11, 2025 | 39.99 | 40.61 | 39.91 | 40.57 | 40.30 | 1.58% | 1,284,844 |
| Sep 10, 2025 | 39.80 | 40.00 | 39.46 | 39.94 | 39.67 | -0.45% | 1,179,648 |
| Sep 9, 2025 | 40.20 | 40.30 | 39.99 | 40.12 | 39.85 | -0.50% | 986,973 |
| Sep 8, 2025 | 40.38 | 40.38 | 39.75 | 40.32 | 40.05 | -0.32% | 869,676 |
| Sep 5, 2025 | 40.74 | 41.01 | 40.19 | 40.45 | 40.18 | -1.56% | 1,173,846 |
| Sep 4, 2025 | 40.38 | 41.15 | 40.25 | 41.09 | 40.53 | 1.81% | 1,197,553 |
| Sep 3, 2025 | 39.84 | 40.40 | 39.75 | 40.36 | 39.81 | 0.87% | 1,176,432 |
| Sep 2, 2025 | 39.88 | 40.32 | 39.70 | 40.01 | 39.46 | 0.10% | 1,036,952 |
| Aug 29, 2025 | 39.86 | 40.04 | 39.76 | 39.97 | 39.42 | 0.58% | 963,420 |
| Aug 28, 2025 | 39.88 | 40.01 | 39.54 | 39.74 | 39.20 | -0.75% | 1,345,605 |
| Aug 27, 2025 | 39.46 | 40.21 | 39.46 | 40.04 | 39.49 | 0.98% | 1,257,175 |
| Aug 26, 2025 | 39.48 | 39.76 | 39.30 | 39.65 | 39.11 | 0.18% | 1,024,894 |
| Aug 25, 2025 | 39.77 | 39.83 | 39.49 | 39.58 | 39.04 | -0.88% | 752,161 |
| Aug 22, 2025 | 39.58 | 40.20 | 39.58 | 39.93 | 39.38 | 1.35% | 1,228,701 |
| Aug 21, 2025 | 39.14 | 39.65 | 39.14 | 39.40 | 38.86 | 0.25% | 885,024 |
| Aug 20, 2025 | 39.09 | 39.64 | 39.01 | 39.30 | 38.76 | 0.69% | 1,808,273 |
| Aug 19, 2025 | 38.15 | 39.05 | 38.15 | 39.03 | 38.50 | 2.60% | 1,270,321 |
| Aug 18, 2025 | 38.49 | 38.67 | 37.97 | 38.04 | 37.52 | -1.53% | 1,704,855 |
| Aug 15, 2025 | 38.73 | 38.82 | 38.48 | 38.63 | 38.10 | -0.21% | 2,012,083 |
| Aug 14, 2025 | 38.64 | 38.83 | 38.48 | 38.71 | 38.18 | 0.10% | 1,008,445 |
| Aug 13, 2025 | 38.02 | 38.72 | 37.96 | 38.67 | 38.14 | 2.06% | 1,129,157 |
| Aug 12, 2025 | 37.60 | 37.95 | 37.60 | 37.89 | 37.37 | 1.07% | 1,181,066 |
| Aug 11, 2025 | 37.50 | 37.59 | 37.26 | 37.49 | 36.98 | 0.35% | 1,033,483 |
| Aug 8, 2025 | 37.22 | 37.44 | 37.12 | 37.36 | 36.85 | 0.73% | 1,027,377 |
| Aug 7, 2025 | 37.27 | 37.35 | 36.81 | 37.09 | 36.58 | -0.62% | 1,204,961 |
| Aug 6, 2025 | 36.75 | 37.34 | 36.66 | 37.32 | 36.81 | 2.00% | 1,476,568 |
| Aug 5, 2025 | 36.42 | 36.72 | 36.42 | 36.59 | 36.09 | 0.66% | 1,202,271 |
| Aug 4, 2025 | 36.09 | 36.36 | 36.01 | 36.35 | 35.85 | 1.23% | 1,188,271 |
| Aug 1, 2025 | 36.20 | 36.20 | 35.60 | 35.91 | 35.42 | -0.72% | 1,220,295 |
| Jul 31, 2025 | 35.98 | 36.61 | 35.98 | 36.17 | 35.68 | -0.19% | 1,675,352 |
| Jul 30, 2025 | 36.41 | 36.54 | 36.09 | 36.24 | 35.75 | -0.22% | 1,780,451 |
| Jul 29, 2025 | 36.25 | 36.47 | 36.12 | 36.32 | 35.82 | 1.03% | 1,551,857 |
| Jul 28, 2025 | 35.86 | 36.17 | 35.75 | 35.95 | 35.46 | 0.28% | 1,723,154 |
| Jul 25, 2025 | 35.78 | 36.10 | 35.73 | 35.85 | 35.36 | 0.31% | 1,994,775 |
| Jul 24, 2025 | 36.66 | 36.90 | 35.61 | 35.74 | 35.25 | -2.40% | 2,313,346 |
| Jul 23, 2025 | 36.80 | 36.83 | 36.26 | 36.62 | 36.12 | -0.44% | 2,386,920 |
| Jul 22, 2025 | 36.43 | 36.89 | 36.43 | 36.78 | 36.28 | 0.88% | 1,257,323 |
| Jul 21, 2025 | 36.77 | 36.95 | 36.42 | 36.46 | 35.96 | -0.95% | 1,357,492 |
| Jul 18, 2025 | 36.74 | 37.04 | 36.64 | 36.81 | 36.31 | 0.16% | 1,691,457 |
| Jul 17, 2025 | 36.53 | 36.83 | 36.44 | 36.75 | 36.25 | 0.08% | 1,573,962 |