Old Republic International Corporation Common Stock (ORI)

Last Price45.64

Change-0.60 (-1.30%)

NYSE · Last Trade: Jan 1st, 11:42 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	46.20	46.36	45.61	45.64	1,848,180	45.64
12/30/2025	46.35	46.50	46.05	46.24	1,030,595	46.24
12/29/2025	46.70	46.75	46.26	46.36	1,057,672	46.36
12/26/2025	46.62	46.76	46.50	46.58	675,857	46.58
12/24/2025	46.40	46.63	46.21	46.62	464,185	46.62
12/23/2025	46.30	46.63	46.21	46.45	917,573	46.45
12/22/2025	45.46	46.21	45.35	46.19	1,072,463	46.19
12/19/2025	45.79	45.92	45.48	45.51	3,396,257	45.51
12/18/2025	45.41	46.10	45.41	45.77	1,045,995	45.77
12/17/2025	45.25	45.84	45.09	45.80	1,366,367	45.80
12/16/2025	45.81	46.03	44.80	45.25	1,553,678	45.25
12/15/2025	45.46	46.03	45.34	45.68	1,667,351	45.68
12/12/2025	45.25	45.44	44.87	45.30	1,450,036	45.30
12/11/2025	43.82	44.60	43.70	44.47	1,297,364	44.47
12/10/2025	43.30	43.78	43.12	43.60	1,447,732	43.60
12/09/2025	43.42	43.85	43.16	43.26	988,038	43.26
12/08/2025	43.02	43.77	42.73	43.29	1,441,988	43.29
12/05/2025	43.28	43.59	42.93	42.95	1,781,184	42.95
12/04/2025	44.02	44.24	43.61	43.66	1,572,207	43.37
12/03/2025	44.76	44.88	43.74	44.15	1,627,940	43.86
12/02/2025	45.41	45.50	44.72	44.76	1,599,137	44.46
12/01/2025	46.10	46.28	45.36	45.41	2,186,007	45.11
11/28/2025	46.31	46.59	46.02	46.10	687,071	45.79
11/26/2025	46.31	46.63	46.26	46.41	1,191,105	46.10
11/25/2025	45.93	46.49	45.78	46.26	1,248,025	45.95
11/24/2025	45.85	46.04	45.62	45.62	1,762,646	45.32
11/21/2025	45.50	46.35	45.14	45.83	2,699,193	45.53
11/20/2025	45.00	45.59	45.00	45.08	2,366,216	44.78
11/19/2025	44.61	45.06	44.39	44.93	2,939,737	44.63
11/18/2025	43.38	44.68	43.29	44.56	1,829,993	44.26
11/17/2025	44.42	44.53	43.29	43.49	1,834,801	43.20
11/14/2025	43.49	44.76	43.35	44.35	4,328,808	44.06
11/13/2025	42.70	43.55	42.53	43.45	3,582,682	43.16
11/12/2025	42.03	42.78	42.03	42.67	2,323,149	42.39
11/11/2025	41.45	42.23	41.32	42.13	1,087,936	41.85
11/10/2025	40.96	41.75	40.92	41.39	1,087,193	41.12
11/07/2025	40.72	41.26	40.60	41.26	764,863	40.99
11/06/2025	40.78	41.18	40.62	40.65	1,244,228	40.38
11/05/2025	40.20	40.90	40.09	40.69	1,541,389	40.42
11/04/2025	39.38	40.14	39.34	40.07	1,991,991	39.80
11/03/2025	39.18	39.44	38.78	39.35	1,330,849	39.09
10/31/2025	39.02	39.67	38.95	39.46	2,322,082	39.20
10/30/2025	38.55	39.49	38.42	39.32	1,616,870	39.06
10/29/2025	39.33	39.38	38.34	38.40	1,866,074	38.14
10/28/2025	40.29	40.38	39.33	39.35	1,579,507	39.09
10/27/2025	40.63	41.02	40.26	40.51	1,351,973	40.24
10/24/2025	40.59	41.26	40.42	40.51	1,398,562	40.24
10/23/2025	43.19	43.19	39.50	40.73	2,940,789	40.46
10/22/2025	41.94	42.19	41.77	41.99	1,788,141	41.71
10/21/2025	41.76	42.19	41.64	41.97	799,143	41.69
10/20/2025	41.65	41.95	41.36	41.76	1,058,283	41.48
10/17/2025	40.94	41.49	40.94	41.49	1,605,932	41.21
10/16/2025	42.39	42.45	40.90	40.91	1,809,739	40.64
10/15/2025	43.22	43.48	42.41	42.80	1,417,065	42.52
10/14/2025	43.11	43.61	42.76	43.50	1,162,054	43.21
10/13/2025	43.13	43.34	42.84	42.92	997,382	42.63
10/10/2025	43.36	43.42	42.84	43.19	2,136,903	42.90
10/09/2025	43.29	43.39	42.84	43.08	1,437,098	42.79
10/08/2025	43.48	43.56	43.04	43.30	832,585	43.01
10/07/2025	43.37	43.70	42.99	43.23	1,383,479	42.94
10/06/2025	43.52	44.00	43.19	43.37	2,443,279	43.08
10/03/2025	42.88	43.56	42.88	43.35	1,491,677	43.06
10/02/2025	42.51	42.92	42.00	42.87	1,416,283	42.59
10/01/2025	42.34	42.87	42.17	42.77	1,785,104	42.49