Old Republic International Corporation Common Stock (ORI)

Last Price39.25

Change+0.08 (0.19%)

NYSE · Last Trade: Feb 2nd, 10:23 AM EST

Historical Prices For Old Republic International Corporation Common Stock (ORI)

Date Range:

2025-11-02 - 2026-02-02

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	39.18	39.35	38.56	39.17	2,536,568	39.17
1/29/2026	39.32	39.84	38.61	39.09	1,813,980	39.09
1/28/2026	38.55	39.34	38.55	39.05	1,971,764	39.05
1/27/2026	38.74	39.06	38.44	38.70	2,026,815	38.70
1/26/2026	38.06	39.20	38.06	38.74	2,438,003	38.74
1/23/2026	39.02	39.02	37.76	37.94	3,293,616	37.94
1/22/2026	37.87	39.33	37.00	39.11	6,997,193	39.11
1/21/2026	43.14	43.45	42.51	43.12	2,077,439	43.12
1/20/2026	42.97	43.66	42.90	43.03	1,355,993	43.03
1/16/2026	43.06	43.37	42.93	43.05	1,265,658	43.05
1/15/2026	43.00	43.72	42.98	43.32	1,286,821	43.32
1/14/2026	41.87	43.14	41.87	43.00	1,694,740	43.00
1/13/2026	42.59	42.99	41.70	41.84	2,037,520	41.84
1/12/2026	42.61	42.93	42.18	42.52	1,347,822	42.52
1/09/2026	42.98	43.41	42.59	42.63	1,193,996	42.63
1/08/2026	42.72	43.50	42.64	43.00	1,633,303	43.00
1/07/2026	42.56	42.88	42.32	42.67	2,024,463	42.67
1/06/2026	43.52	43.55	41.81	42.56	2,202,580	42.56
1/05/2026	43.03	44.26	42.87	43.97	1,619,726	43.97
1/02/2026	42.85	43.30	42.55	43.27	1,398,986	43.27
12/31/2025	46.20	46.36	45.61	45.64	1,848,241	43.14
12/30/2025	46.35	46.50	46.05	46.24	1,030,595	43.71
12/29/2025	46.70	46.75	46.26	46.36	1,057,672	43.82
12/26/2025	46.62	46.76	46.50	46.58	675,857	44.03
12/24/2025	46.40	46.63	46.21	46.62	464,185	44.07
12/23/2025	46.30	46.63	46.21	46.45	917,573	43.91
12/22/2025	45.46	46.21	45.35	46.19	1,072,463	43.66
12/19/2025	45.79	45.92	45.48	45.51	3,396,257	43.02
12/18/2025	45.41	46.10	45.41	45.77	1,045,995	43.26
12/17/2025	45.25	45.84	45.09	45.80	1,366,367	43.29
12/16/2025	45.81	46.03	44.80	45.25	1,553,678	42.77
12/15/2025	45.46	46.03	45.34	45.68	1,667,351	43.18
12/12/2025	45.25	45.44	44.87	45.30	1,450,036	42.82
12/11/2025	43.82	44.60	43.70	44.47	1,297,364	42.03
12/10/2025	43.30	43.78	43.12	43.60	1,447,732	41.21
12/09/2025	43.42	43.85	43.16	43.26	988,038	40.89
12/08/2025	43.02	43.77	42.73	43.29	1,441,988	40.92
12/05/2025	43.28	43.59	42.93	42.95	1,781,184	40.60
12/04/2025	44.02	44.24	43.61	43.66	1,572,207	40.99
12/03/2025	44.76	44.88	43.74	44.15	1,627,940	41.45
12/02/2025	45.41	45.50	44.72	44.76	1,599,137	42.03
12/01/2025	46.10	46.28	45.36	45.41	2,186,007	42.64
11/28/2025	46.31	46.59	46.02	46.10	687,071	43.29
11/26/2025	46.31	46.63	46.26	46.41	1,191,105	43.58
11/25/2025	45.93	46.49	45.78	46.26	1,248,025	43.44
11/24/2025	45.85	46.04	45.62	45.62	1,762,646	42.83
11/21/2025	45.50	46.35	45.14	45.83	2,699,193	43.03
11/20/2025	45.00	45.59	45.00	45.08	2,366,216	42.33
11/19/2025	44.61	45.06	44.39	44.93	2,939,737	42.19
11/18/2025	43.38	44.68	43.29	44.56	1,829,993	41.84
11/17/2025	44.42	44.53	43.29	43.49	1,834,801	40.83
11/14/2025	43.49	44.76	43.35	44.35	4,328,808	41.64
11/13/2025	42.70	43.55	42.53	43.45	3,582,682	40.80
11/12/2025	42.03	42.78	42.03	42.67	2,323,149	40.06
11/11/2025	41.45	42.23	41.32	42.13	1,087,936	39.56
11/10/2025	40.96	41.75	40.92	41.39	1,087,193	38.86
11/07/2025	40.72	41.26	40.60	41.26	764,863	38.74
11/06/2025	40.78	41.18	40.62	40.65	1,244,228	38.17
11/05/2025	40.20	40.90	40.09	40.69	1,541,389	38.21
11/04/2025	39.38	40.14	39.34	40.07	1,991,991	37.62
11/03/2025	39.18	39.44	38.78	39.35	1,330,849	36.95