Old Republic International Corporation Common Stock (ORI)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	38.01	38.37	36.01	36.30	1,773,881	36.30
4/03/2025	39.11	39.80	39.11	39.36	1,845,093	39.36
4/02/2025	39.30	39.84	39.11	39.79	1,064,262	39.79
4/01/2025	39.55	39.84	39.10	39.62	928,230	39.62
3/31/2025	38.90	39.55	38.85	39.22	1,731,570	39.22
3/28/2025	39.10	39.31	38.74	38.95	1,521,605	38.95
3/27/2025	38.91	39.13	38.62	39.05	1,125,751	39.05
3/26/2025	38.64	39.02	38.49	38.65	897,638	38.65
3/25/2025	38.44	38.69	38.13	38.47	1,391,958	38.47
3/24/2025	37.94	38.43	37.80	38.38	1,033,809	38.38
3/21/2025	37.68	37.90	37.40	37.64	3,157,457	37.64
3/20/2025	37.44	38.09	37.44	37.77	1,366,250	37.77
3/19/2025	37.26	37.77	37.14	37.71	1,592,497	37.71
3/18/2025	37.50	37.71	37.22	37.26	945,801	37.26
3/17/2025	37.30	37.63	37.18	37.50	1,698,509	37.50
3/14/2025	36.68	37.42	36.49	37.38	1,046,858	37.38
3/13/2025	36.70	36.89	36.48	36.59	1,148,801	36.59
3/12/2025	36.69	36.94	36.02	36.49	1,326,266	36.49
3/11/2025	36.69	37.05	36.34	36.66	1,518,620	36.66
3/10/2025	36.67	37.26	36.17	36.52	2,072,361	36.52
3/07/2025	37.73	37.95	37.26	37.30	1,061,388	37.01
3/06/2025	37.51	37.92	37.36	37.76	1,658,473	37.47
3/05/2025	37.41	37.92	37.21	37.73	1,360,459	37.44
3/04/2025	38.50	38.52	37.41	37.41	1,392,021	37.12
3/03/2025	38.54	39.00	38.40	38.69	1,482,098	38.39
2/28/2025	38.15	38.52	37.92	38.51	1,642,276	38.21
2/27/2025	37.21	37.91	37.17	37.84	774,310	37.55
2/26/2025	37.18	37.55	37.09	37.14	1,086,276	36.85
2/25/2025	37.00	37.63	36.77	37.31	985,168	37.02
2/24/2025	36.58	36.98	36.58	36.79	1,113,312	36.50
2/21/2025	36.60	36.70	36.10	36.49	1,198,832	36.21
2/20/2025	36.50	36.50	35.97	36.42	1,031,002	36.14
2/19/2025	36.49	36.74	36.28	36.63	921,711	36.35
2/18/2025	36.41	36.65	36.16	36.54	901,527	36.26
2/14/2025	36.51	36.65	36.29	36.41	1,001,077	36.13
2/13/2025	36.16	36.53	35.94	36.51	731,562	36.23
2/12/2025	35.95	36.22	35.86	35.93	884,934	35.65
2/11/2025	36.13	36.30	35.92	36.19	791,228	35.91
2/10/2025	36.47	36.55	36.07	36.12	693,507	35.84
2/07/2025	36.67	36.71	36.46	36.55	629,929	36.27
2/06/2025	36.51	36.78	36.41	36.76	793,242	36.47
2/05/2025	36.40	36.40	36.06	36.31	658,048	36.03
2/04/2025	36.19	36.52	36.07	36.13	959,090	35.85
2/03/2025	35.95	36.51	35.60	36.25	1,148,243	35.97
1/31/2025	36.75	37.04	36.44	36.58	1,449,356	36.30
1/30/2025	37.09	37.09	36.65	36.89	709,714	36.60
1/29/2025	36.52	36.99	36.50	36.77	755,592	36.48
1/28/2025	37.28	37.39	36.60	36.68	917,233	36.39
1/27/2025	36.37	37.30	36.18	37.22	1,268,152	36.93
1/24/2025	36.51	36.62	35.65	36.22	1,561,284	35.94
1/23/2025	35.73	36.40	35.48	36.30	1,661,964	36.02
1/22/2025	36.32	36.32	35.70	35.74	1,014,200	35.46
1/21/2025	36.20	36.48	36.14	36.14	920,410	35.86
1/17/2025	35.87	36.30	35.87	36.04	1,286,719	35.76
1/16/2025	35.15	36.06	35.10	36.04	1,147,861	35.76
1/15/2025	35.32	35.38	34.87	35.13	1,600,720	34.86
1/14/2025	33.84	34.60	33.73	34.55	1,509,557	34.28
1/13/2025	33.07	33.79	33.00	33.74	1,246,048	33.48
1/10/2025	33.84	34.00	33.06	33.46	1,366,517	33.20
1/08/2025	34.03	34.38	33.91	34.35	1,174,823	34.08
1/07/2025	34.07	34.33	33.95	34.18	1,100,870	33.91
1/06/2025	34.19	34.72	34.03	34.06	1,963,593	33.80