Old Republic International Corporation (ORI)
NYSE: ORI · Real-Time Price · USD
38.63
-0.08 (-0.21%)
At close: Aug 15, 2025, 4:00 PM
38.96
+0.33 (0.85%)
After-hours: Aug 15, 2025, 7:27 PM EDT
ORI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.73 | 38.82 | 38.48 | 38.63 | - | -0.21% | 2,010,342 |
| Aug 14, 2025 | 38.64 | 38.83 | 38.48 | 38.71 | 38.71 | 0.10% | 1,008,445 |
| Aug 13, 2025 | 38.02 | 38.72 | 37.96 | 38.67 | 38.67 | 2.06% | 1,129,157 |
| Aug 12, 2025 | 37.60 | 37.95 | 37.60 | 37.89 | 37.89 | 1.07% | 1,181,066 |
| Aug 11, 2025 | 37.50 | 37.59 | 37.26 | 37.49 | 37.49 | 0.35% | 1,033,483 |
| Aug 8, 2025 | 37.22 | 37.44 | 37.12 | 37.36 | 37.36 | 0.73% | 1,027,377 |
| Aug 7, 2025 | 37.27 | 37.35 | 36.81 | 37.09 | 37.09 | -0.62% | 1,204,961 |
| Aug 6, 2025 | 36.75 | 37.34 | 36.66 | 37.32 | 37.32 | 2.00% | 1,476,568 |
| Aug 5, 2025 | 36.42 | 36.72 | 36.42 | 36.59 | 36.59 | 0.66% | 1,202,271 |
| Aug 4, 2025 | 36.09 | 36.36 | 36.01 | 36.35 | 36.35 | 1.23% | 1,188,271 |
| Aug 1, 2025 | 36.20 | 36.20 | 35.60 | 35.91 | 35.91 | -0.72% | 1,220,295 |
| Jul 31, 2025 | 35.98 | 36.61 | 35.98 | 36.17 | 36.17 | -0.19% | 1,675,352 |
| Jul 30, 2025 | 36.41 | 36.54 | 36.09 | 36.24 | 36.24 | -0.22% | 1,780,451 |
| Jul 29, 2025 | 36.25 | 36.47 | 36.12 | 36.32 | 36.32 | 1.03% | 1,551,857 |
| Jul 28, 2025 | 35.86 | 36.17 | 35.75 | 35.95 | 35.95 | 0.28% | 1,723,154 |
| Jul 25, 2025 | 35.78 | 36.10 | 35.73 | 35.85 | 35.85 | 0.31% | 1,994,775 |
| Jul 24, 2025 | 36.66 | 36.90 | 35.61 | 35.74 | 35.74 | -2.40% | 2,313,346 |
| Jul 23, 2025 | 36.80 | 36.83 | 36.26 | 36.62 | 36.62 | -0.44% | 2,386,920 |
| Jul 22, 2025 | 36.43 | 36.89 | 36.43 | 36.78 | 36.78 | 0.88% | 1,257,323 |
| Jul 21, 2025 | 36.77 | 36.95 | 36.42 | 36.46 | 36.46 | -0.95% | 1,357,492 |
| Jul 18, 2025 | 36.74 | 37.04 | 36.64 | 36.81 | 36.81 | 0.16% | 1,691,457 |
| Jul 17, 2025 | 36.53 | 36.83 | 36.44 | 36.75 | 36.75 | 0.08% | 1,573,962 |
| Jul 16, 2025 | 36.53 | 36.73 | 36.19 | 36.72 | 36.72 | 1.05% | 1,633,426 |
| Jul 15, 2025 | 36.87 | 37.04 | 36.32 | 36.34 | 36.34 | -2.10% | 1,703,171 |
| Jul 14, 2025 | 36.53 | 37.17 | 36.46 | 37.12 | 37.12 | 1.42% | 1,823,309 |
| Jul 11, 2025 | 36.51 | 36.73 | 36.27 | 36.60 | 36.60 | -0.08% | 1,625,461 |
| Jul 10, 2025 | 37.29 | 37.50 | 36.19 | 36.63 | 36.63 | -2.16% | 2,544,366 |
| Jul 9, 2025 | 37.67 | 37.74 | 37.18 | 37.44 | 37.44 | -0.29% | 1,453,206 |
| Jul 8, 2025 | 37.52 | 37.98 | 37.51 | 37.55 | 37.55 | -0.66% | 1,530,571 |
| Jul 7, 2025 | 37.87 | 38.20 | 37.56 | 37.80 | 37.80 | -0.45% | 1,528,582 |
| Jul 3, 2025 | 37.55 | 38.05 | 37.45 | 37.97 | 37.97 | 1.17% | 701,485 |
| Jul 2, 2025 | 38.36 | 38.53 | 37.13 | 37.53 | 37.53 | -2.24% | 1,474,851 |
| Jul 1, 2025 | 38.40 | 38.60 | 38.20 | 38.39 | 38.39 | -0.13% | 1,227,369 |
| Jun 30, 2025 | 38.07 | 38.50 | 38.07 | 38.44 | 38.44 | 0.84% | 1,525,735 |
| Jun 27, 2025 | 37.78 | 38.18 | 37.60 | 38.12 | 38.12 | 0.79% | 2,506,229 |
| Jun 26, 2025 | 37.40 | 37.88 | 37.24 | 37.82 | 37.82 | 1.39% | 969,981 |
| Jun 25, 2025 | 37.86 | 37.87 | 37.21 | 37.30 | 37.30 | -1.74% | 1,308,094 |
| Jun 24, 2025 | 38.25 | 38.25 | 37.88 | 37.96 | 37.96 | -0.65% | 1,268,988 |
| Jun 23, 2025 | 37.43 | 38.23 | 37.36 | 38.21 | 38.21 | 2.41% | 1,351,569 |
| Jun 20, 2025 | 37.08 | 37.39 | 36.99 | 37.31 | 37.31 | 0.84% | 2,811,764 |
| Jun 18, 2025 | 36.78 | 37.26 | 36.78 | 37.00 | 37.00 | 0.35% | 1,397,914 |
| Jun 17, 2025 | 37.07 | 37.18 | 36.59 | 36.87 | 36.87 | -1.10% | 1,348,682 |
| Jun 16, 2025 | 37.51 | 37.70 | 37.20 | 37.28 | 37.28 | -0.24% | 2,004,341 |
| Jun 13, 2025 | 36.98 | 37.59 | 36.92 | 37.37 | 37.37 | 0.38% | 1,477,429 |
| Jun 12, 2025 | 36.56 | 37.27 | 36.52 | 37.23 | 37.23 | 1.39% | 1,211,985 |
| Jun 11, 2025 | 36.50 | 36.78 | 36.34 | 36.72 | 36.72 | 0.77% | 1,173,212 |
| Jun 10, 2025 | 36.57 | 36.67 | 36.30 | 36.44 | 36.44 | -0.71% | 1,005,623 |
| Jun 9, 2025 | 37.35 | 37.45 | 36.24 | 36.70 | 36.70 | -2.05% | 1,353,389 |
| Jun 6, 2025 | 37.36 | 37.52 | 37.19 | 37.47 | 37.47 | 0.21% | 878,181 |
| Jun 5, 2025 | 37.54 | 37.54 | 36.92 | 37.39 | 37.10 | -0.05% | 1,521,576 |