Old Republic Internationa... (ORI)
NYSE: ORI
· Real-Time Price · USD
40.27
-0.30 (-0.74%)
At close: Sep 12, 2025, 3:59 PM
40.14
-0.31%
After-hours: Sep 12, 2025, 07:38 PM EDT
ORI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 40.49 | 40.68 | 40.26 | 40.27 | 40.27 | -0.74% | 1,020,222 |
| Sep 11, 2025 | 39.99 | 40.61 | 39.91 | 40.57 | 40.57 | 1.58% | 1,284,844 |
| Sep 10, 2025 | 39.80 | 40.00 | 39.46 | 39.94 | 39.94 | -0.45% | 1,179,648 |
| Sep 9, 2025 | 40.20 | 40.30 | 39.99 | 40.12 | 40.12 | -0.50% | 987,000 |
| Sep 8, 2025 | 40.38 | 40.38 | 39.75 | 40.32 | 40.32 | -0.32% | 869,676 |
| Sep 5, 2025 | 40.74 | 41.01 | 40.19 | 40.45 | 40.45 | -1.56% | 1,173,846 |
| Sep 4, 2025 | 40.38 | 41.15 | 40.25 | 41.09 | 40.80 | 1.81% | 1,197,600 |
| Sep 3, 2025 | 39.84 | 40.40 | 39.75 | 40.36 | 40.08 | 0.87% | 1,176,432 |
| Sep 2, 2025 | 39.88 | 40.32 | 39.70 | 40.01 | 39.73 | 0.10% | 1,037,000 |
| Aug 29, 2025 | 39.86 | 40.04 | 39.76 | 39.97 | 39.69 | 0.58% | 963,420 |
| Aug 28, 2025 | 39.88 | 40.01 | 39.54 | 39.74 | 39.46 | -0.75% | 1,345,605 |
| Aug 27, 2025 | 39.46 | 40.21 | 39.46 | 40.04 | 39.76 | 0.98% | 1,257,200 |
| Aug 26, 2025 | 39.48 | 39.76 | 39.30 | 39.65 | 39.37 | 0.18% | 1,024,900 |
| Aug 25, 2025 | 39.77 | 39.83 | 39.49 | 39.58 | 39.30 | -0.88% | 752,200 |
| Aug 22, 2025 | 39.58 | 40.20 | 39.58 | 39.93 | 39.65 | 1.35% | 1,228,701 |
| Aug 21, 2025 | 39.14 | 39.65 | 39.14 | 39.40 | 39.12 | 0.25% | 885,024 |
| Aug 20, 2025 | 39.09 | 39.64 | 39.01 | 39.30 | 39.02 | 0.69% | 1,808,300 |
| Aug 19, 2025 | 38.15 | 39.05 | 38.15 | 39.03 | 38.75 | 2.60% | 1,270,321 |
| Aug 18, 2025 | 38.49 | 38.67 | 37.97 | 38.04 | 37.77 | -1.53% | 1,704,900 |
| Aug 15, 2025 | 38.73 | 38.82 | 38.48 | 38.63 | 38.36 | -0.21% | 2,012,083 |