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 |