Old Republic International Corporation (ORI)
NYSE: ORI · Real-Time Price · USD
37.90
-0.01 (-0.03%)
At close: May 12, 2025, 4:00 PM
37.90
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
ORI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.50 | 38.50 | 37.50 | 37.90 | 37.90 | -0.03% | 1,010,176 |
| May 9, 2025 | 38.13 | 38.16 | 37.83 | 37.91 | 37.91 | -0.50% | 1,080,126 |
| May 8, 2025 | 38.50 | 38.50 | 38.05 | 38.10 | 38.10 | 0.03% | 944,633 |
| May 7, 2025 | 38.23 | 38.43 | 38.07 | 38.09 | 38.09 | 0.08% | 1,246,575 |
| May 6, 2025 | 37.95 | 38.16 | 37.73 | 38.06 | 38.06 | -0.03% | 948,119 |
| May 5, 2025 | 37.94 | 38.40 | 37.80 | 38.07 | 38.07 | -0.18% | 1,201,955 |
| May 2, 2025 | 37.52 | 38.23 | 37.50 | 38.14 | 38.14 | 2.25% | 1,260,596 |
| May 1, 2025 | 37.23 | 37.60 | 36.90 | 37.30 | 37.30 | -0.80% | 1,298,207 |
| Apr 30, 2025 | 37.73 | 37.73 | 37.04 | 37.60 | 37.60 | -0.42% | 1,691,640 |
| Apr 29, 2025 | 37.26 | 37.84 | 37.14 | 37.76 | 37.76 | 0.27% | 1,394,181 |
| Apr 28, 2025 | 37.28 | 37.71 | 37.21 | 37.66 | 37.66 | 1.02% | 1,476,343 |
| Apr 25, 2025 | 37.76 | 38.15 | 37.04 | 37.28 | 37.28 | -2.97% | 1,256,843 |
| Apr 24, 2025 | 37.10 | 38.50 | 36.27 | 38.42 | 38.42 | 1.19% | 1,044,423 |
| Apr 23, 2025 | 38.01 | 38.48 | 37.58 | 37.97 | 37.97 | -0.03% | 1,634,306 |
| Apr 22, 2025 | 37.21 | 38.09 | 37.15 | 37.98 | 37.98 | 3.49% | 658,587 |
| Apr 21, 2025 | 37.74 | 37.81 | 36.31 | 36.70 | 36.70 | -2.99% | 1,158,194 |
| Apr 17, 2025 | 37.79 | 38.17 | 37.72 | 37.83 | 37.83 | 0.32% | 909,737 |
| Apr 16, 2025 | 38.00 | 38.22 | 37.57 | 37.71 | 37.71 | -0.11% | 947,309 |
| Apr 15, 2025 | 37.72 | 38.03 | 37.61 | 37.75 | 37.75 | 0.29% | 998,022 |
| Apr 14, 2025 | 37.42 | 37.89 | 37.16 | 37.64 | 37.64 | 1.57% | 808,633 |
| Apr 11, 2025 | 36.63 | 37.08 | 35.90 | 37.06 | 37.06 | 1.31% | 1,133,731 |
| Apr 10, 2025 | 36.75 | 37.18 | 35.90 | 36.58 | 36.58 | -1.22% | 1,284,761 |
| Apr 9, 2025 | 34.78 | 37.33 | 34.53 | 37.03 | 37.03 | 4.72% | 1,636,458 |
| Apr 8, 2025 | 36.49 | 36.73 | 34.83 | 35.36 | 35.36 | 0.31% | 1,798,350 |
| Apr 7, 2025 | 35.42 | 36.36 | 34.43 | 35.25 | 35.25 | -2.89% | 2,179,407 |
| Apr 4, 2025 | 38.01 | 38.37 | 36.01 | 36.30 | 36.30 | -7.77% | 1,774,310 |
| Apr 3, 2025 | 39.11 | 39.80 | 39.11 | 39.36 | 39.36 | -1.08% | 1,845,093 |
| Apr 2, 2025 | 39.30 | 39.84 | 39.11 | 39.79 | 39.79 | 0.43% | 1,064,263 |
| Apr 1, 2025 | 39.55 | 39.84 | 39.10 | 39.62 | 39.62 | 1.02% | 928,238 |
| Mar 31, 2025 | 38.90 | 39.55 | 38.86 | 39.22 | 39.22 | 0.69% | 1,731,572 |
| Mar 28, 2025 | 39.10 | 39.31 | 38.75 | 38.95 | 38.95 | -0.26% | 1,521,605 |
| Mar 27, 2025 | 38.91 | 39.13 | 38.62 | 39.05 | 39.05 | 1.03% | 1,125,751 |
| Mar 26, 2025 | 38.64 | 39.02 | 38.50 | 38.65 | 38.65 | 0.47% | 897,738 |
| Mar 25, 2025 | 38.44 | 38.69 | 38.13 | 38.47 | 38.47 | 0.23% | 1,391,959 |
| Mar 24, 2025 | 37.94 | 38.43 | 37.80 | 38.38 | 38.38 | 1.97% | 1,033,809 |
| Mar 21, 2025 | 37.68 | 37.90 | 37.40 | 37.64 | 37.64 | -0.34% | 3,157,457 |
| Mar 20, 2025 | 37.44 | 38.09 | 37.44 | 37.77 | 37.77 | 0.16% | 1,366,250 |
| Mar 19, 2025 | 37.26 | 37.77 | 37.14 | 37.71 | 37.71 | 1.21% | 1,592,497 |
| Mar 18, 2025 | 37.50 | 37.71 | 37.22 | 37.26 | 37.26 | -0.64% | 945,801 |
| Mar 17, 2025 | 37.30 | 37.63 | 37.18 | 37.50 | 37.50 | 0.32% | 1,698,509 |
| Mar 14, 2025 | 36.68 | 37.42 | 36.49 | 37.38 | 37.38 | 2.16% | 1,046,858 |
| Mar 13, 2025 | 36.70 | 36.89 | 36.48 | 36.59 | 36.59 | 0.27% | 1,148,838 |
| Mar 12, 2025 | 36.69 | 36.94 | 36.02 | 36.49 | 36.49 | -0.46% | 1,326,266 |
| Mar 11, 2025 | 36.69 | 37.05 | 36.34 | 36.66 | 36.66 | 0.38% | 1,518,620 |
| Mar 10, 2025 | 36.67 | 37.26 | 36.17 | 36.52 | 36.52 | -2.09% | 2,066,561 |
| Mar 7, 2025 | 37.73 | 37.96 | 37.26 | 37.30 | 37.01 | -1.22% | 1,061,388 |
| Mar 6, 2025 | 37.51 | 37.92 | 37.36 | 37.76 | 37.46 | 0.08% | 1,658,474 |
| Mar 5, 2025 | 37.41 | 37.92 | 37.21 | 37.73 | 37.43 | 0.86% | 1,360,778 |
| Mar 4, 2025 | 38.50 | 38.52 | 37.41 | 37.41 | 37.12 | -3.31% | 1,392,091 |
| Mar 3, 2025 | 38.54 | 39.00 | 38.40 | 38.69 | 38.39 | 0.47% | 1,482,105 |