Old Republic International Corporation ORI
39.68 USD -0.36 (-0.90%)
Regular-session close
39.68 0.00 0.00%
After hours · Nov 13, 4:07 PM ET
39.56 Day range 40.29
36.66 52-week range 46.62
- YTD
- -13.06%
- 1 year
- -8.68%
ORI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.42 | 40.29 | 39.56 | 39.68 | -0.36 | -0.90% | 1,100,223 |
| Nov 12, 2026 | 40.47 | 40.61 | 39.98 | 40.04 | +0.08 | +0.20% | 1,093,200 |
| Nov 11, 2026 | 40.06 | 40.34 | 39.54 | 39.96 | -0.57 | -1.41% | 1,467,500 |
| Nov 10, 2026 | 39.78 | 40.61 | 39.67 | 40.53 | +0.90 | +2.27% | 1,637,500 |
| Nov 9, 2026 | 40.07 | 40.07 | 39.22 | 39.63 | +0.02 | +0.05% | 1,505,500 |
| Nov 6, 2026 | 39.61 | 40.06 | 39.42 | 39.61 | -0.78 | -1.93% | 1,669,400 |
| Nov 5, 2026 | 40.48 | 41.15 | 40.01 | 40.39 | +0.43 | +1.08% | 1,985,200 |
| Nov 4, 2026 | 39.57 | 40.00 | 39.05 | 39.96 | +1.18 | +3.04% | 2,187,800 |
| Nov 3, 2026 | 38.82 | 39.30 | 38.53 | 38.78 | -0.15 | -0.39% | 1,842,100 |
| Nov 2, 2026 | 38.54 | 39.20 | 38.47 | 38.93 | +0.41 | +1.06% | 2,104,200 |
| Oct 30, 2026 | 38.99 | 38.99 | 38.40 | 38.52 | +0.08 | +0.21% | 1,894,800 |
| Oct 29, 2026 | 38.25 | 38.56 | 38.14 | 38.44 | +0.71 | +1.88% | 1,983,300 |
| Oct 28, 2026 | 37.87 | 38.08 | 37.29 | 37.73 | -0.37 | -0.97% | 1,810,400 |
| Oct 27, 2026 | 38.29 | 38.31 | 37.60 | 38.10 | -0.33 | -0.86% | 2,038,200 |
| Oct 26, 2026 | 39.06 | 39.18 | 38.29 | 38.43 | -0.48 | -1.23% | 2,186,100 |
| Oct 23, 2026 | 39.93 | 40.01 | 38.62 | 38.91 | -1.17 | -2.92% | 3,111,000 |
| Oct 22, 2026 | 40.00 | 40.78 | 39.05 | 40.08 | -0.05 | -0.12% | 2,814,500 |
| Oct 21, 2026 | 39.77 | 40.31 | 39.63 | 40.13 | +0.45 | +1.13% | 2,562,100 |
| Oct 20, 2026 | 39.66 | 40.12 | 39.50 | 39.68 | +0.41 | +1.04% | 1,866,800 |
| Oct 19, 2026 | 39.36 | 39.70 | 39.20 | 39.27 | -0.39 | -0.98% | 1,264,900 |
| Oct 16, 2026 | 38.66 | 39.68 | 38.66 | 39.66 | +0.99 | +2.56% | 2,017,500 |
| Oct 15, 2026 | 39.15 | 39.53 | 38.44 | 38.67 | +0.26 | +0.68% | 3,020,000 |
| Oct 14, 2026 | 37.97 | 38.51 | 37.70 | 38.41 | +0.26 | +0.68% | 2,330,900 |
| Oct 13, 2026 | 38.43 | 38.44 | 37.97 | 38.15 | +0.08 | +0.21% | 1,889,300 |
| Oct 12, 2026 | 38.27 | 38.44 | 38.07 | 38.07 | -0.10 | -0.26% | 1,469,800 |
| Oct 9, 2026 | 38.51 | 38.75 | 38.11 | 38.17 | -0.38 | -0.99% | 918,500 |
| Oct 8, 2026 | 37.76 | 38.72 | 37.66 | 38.55 | +0.84 | +2.23% | 1,037,600 |
| Oct 7, 2026 | 37.87 | 38.09 | 37.71 | 37.71 | -0.30 | -0.79% | 999,000 |
| Oct 6, 2026 | 37.84 | 38.15 | 37.79 | 38.01 | +0.22 | +0.58% | 1,118,900 |
| Oct 5, 2026 | 38.01 | 38.34 | 37.63 | 37.79 | -0.27 | -0.71% | 2,230,200 |
| Oct 2, 2026 | 37.53 | 38.24 | 37.34 | 38.06 | +0.57 | +1.52% | 2,253,300 |
| Oct 1, 2026 | 37.31 | 37.65 | 37.06 | 37.49 | +0.18 | +0.48% | 1,677,300 |
| Sep 30, 2026 | 38.04 | 38.22 | 37.28 | 37.31 | -0.74 | -1.94% | 2,082,900 |
| Sep 29, 2026 | 37.83 | 38.10 | 37.65 | 38.05 | +0.03 | +0.08% | 1,407,200 |
| Sep 28, 2026 | 37.74 | 38.06 | 37.55 | 38.02 | +0.28 | +0.74% | 1,927,900 |
| Sep 25, 2026 | 38.04 | 38.07 | 37.55 | 37.74 | -0.20 | -0.53% | 1,479,800 |
| Sep 24, 2026 | 38.45 | 38.72 | 37.88 | 37.94 | -0.32 | -0.84% | 1,393,900 |
| Sep 23, 2026 | 38.67 | 39.00 | 38.24 | 38.26 | -0.52 | -1.34% | 1,307,600 |
| Sep 22, 2026 | 39.26 | 39.26 | 38.48 | 38.78 | -0.44 | -1.12% | 1,728,600 |
| Sep 21, 2026 | 40.01 | 40.20 | 39.21 | 39.22 | -0.73 | -1.83% | 1,439,300 |
| Sep 18, 2026 | 40.26 | 40.36 | 39.81 | 39.95 | -0.55 | -1.36% | 3,781,000 |
| Sep 17, 2026 | 41.04 | 41.04 | 40.44 | 40.50 | -0.40 | -0.98% | 1,513,700 |
| Sep 16, 2026 | 40.94 | 41.29 | 40.58 | 40.90 | -0.16 | -0.39% | 1,235,200 |
| Sep 15, 2026 | 41.29 | 41.39 | 40.85 | 41.06 | -0.27 | -0.65% | 1,651,800 |
| Sep 14, 2026 | 41.41 | 41.85 | 41.05 | 41.33 | +0.37 | +0.90% | 1,210,500 |
| Sep 11, 2026 | 41.22 | 41.28 | 40.59 | 40.96 | +0.12 | +0.29% | 859,400 |
| Sep 10, 2026 | 41.11 | 41.29 | 40.66 | 40.84 | +0.01 | +0.02% | 1,015,600 |
| Sep 9, 2026 | 40.60 | 40.92 | 40.25 | 40.83 | +0.06 | +0.15% | 1,208,900 |
| Sep 8, 2026 | 40.94 | 41.59 | 40.63 | 40.77 | -0.66 | -1.59% | 1,251,900 |
| Sep 4, 2026 | 41.89 | 42.26 | 41.35 | 41.43 | -1.14 | -2.68% | 1,388,700 |
| Sep 3, 2026 | 42.30 | 43.02 | 42.24 | 42.57 | +0.48 | +1.14% | 1,094,700 |
| Sep 2, 2026 | 41.99 | 42.32 | 41.88 | 42.09 | +0.37 | +0.89% | 995,700 |
| Sep 1, 2026 | 42.03 | 42.28 | 41.49 | 41.72 | -0.01 | -0.02% | 935,000 |
| Aug 31, 2026 | 42.00 | 42.07 | 41.73 | 41.73 | -0.34 | -0.81% | 1,746,800 |
| Aug 28, 2026 | 42.42 | 42.56 | 41.94 | 42.07 | -0.17 | -0.40% | 801,200 |
| Aug 27, 2026 | 42.00 | 42.37 | 41.74 | 42.24 | -0.21 | -0.49% | 740,200 |
| Aug 26, 2026 | 42.18 | 42.59 | 42.13 | 42.45 | +0.34 | +0.81% | 820,900 |
| Aug 25, 2026 | 41.97 | 42.13 | 41.46 | 42.11 | +0.14 | +0.33% | 1,215,400 |
| Aug 24, 2026 | 41.88 | 42.62 | 41.78 | 41.97 | +0.39 | +0.94% | 977,100 |
| Aug 21, 2026 | 41.99 | 42.21 | 41.56 | 41.58 | -0.22 | -0.53% | 1,095,000 |
| Aug 20, 2026 | 41.73 | 42.25 | 41.61 | 41.80 | -0.08 | -0.19% | 890,200 |
| Aug 19, 2026 | 42.54 | 42.59 | 41.75 | 41.88 | -0.49 | -1.16% | 1,031,400 |
| Aug 18, 2026 | 42.93 | 43.12 | 42.37 | 42.37 | -0.14 | -0.33% | 1,189,900 |
| Aug 17, 2026 | 42.67 | 43.14 | 42.43 | 42.51 | -0.34 | -0.79% | 885,200 |
| Aug 14, 2026 | 42.77 | 42.93 | 42.59 | 42.85 | +0.09 | +0.21% | 746,200 |
65 days, newest first. Daily bars as drawn on the ORI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.