ORI | Old Repub.Intl C | Historical Data

S&P 500$7,650.50
+0.17%
2m
DOW 30$51,682.64
-0.18%
2m
NASDAQ 100$29,644.17
+0.67%
2m
Russell 2000$284.10
-0.47%
2m
Russell 1000$416.02
+0.02%
2m
S&P 400$3,650.73
-0.29%
2m
S&P 600$1,690.89
-0.47%
2m

Old Repub.Intl C (ORI)

NYSE

$39.51-$0.44 (-1.10%)

Price as of Sep 21, 2026 7:42 PM EDT

$9.6B
Market Cap
9.36%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
-5.01%

Low Price$39.95

High Price$42.26
3 Months
+4.03%

Low Price$39.56

High Price$44.26
1 Year
+9.36%

Low Price$36.08

High Price$43.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/18/2026	40.26	40.36	39.81	39.95	-1.36%	3,780,966
09/17/2026	41.04	41.04	40.44	40.50	-0.98%	1,513,690
09/16/2026	40.94	41.29	40.58	40.90	-0.39%	1,235,155
09/15/2026	41.29	41.39	40.85	41.06	-0.65%	1,651,760
09/14/2026	41.41	41.85	41.05	41.33	+0.90%	1,210,485
09/11/2026	41.22	41.28	40.59	40.96	+0.29%	859,388
09/10/2026	41.11	41.29	40.66	40.84	+0.02%	1,015,637
09/09/2026	40.60	40.92	40.25	40.83	+0.15%	1,208,943
09/08/2026	40.94	41.59	40.63	40.77	-1.59%	1,251,860
09/04/2026	41.89	42.26	41.35	41.43	-1.95%	1,388,676
09/04/2026	$0.32 Dividend
09/03/2026	41.99	42.70	41.93	42.26	+1.14%	1,094,715
09/02/2026	41.68	42.01	41.57	41.78	+0.89%	995,702
09/01/2026	41.72	41.97	41.18	41.41	-0.02%	935,231
08/31/2026	41.69	41.75	41.42	41.42	-0.81%	1,746,906
08/28/2026	42.11	42.24	41.62	41.76	-0.40%	801,100
08/27/2026	41.69	42.06	41.43	41.93	-0.49%	740,210
08/26/2026	41.87	42.27	41.82	42.14	+0.81%	820,600
08/25/2026	41.66	41.82	41.15	41.80	+0.33%	1,215,431
08/24/2026	41.57	42.30	41.47	41.66	+0.94%	977,083
08/21/2026	41.68	41.90	41.25	41.27	-0.53%	1,095,023
08/20/2026	41.42	41.93	41.30	41.49	-0.19%	890,248
08/19/2026	42.23	42.27	41.44	41.57	-1.16%	1,031,455
08/18/2026	42.61	42.80	42.06	42.06	-0.33%	1,189,899
08/17/2026	42.35	42.82	42.12	42.20	-0.79%	885,241
08/14/2026	42.45	42.61	42.27	42.53	+0.21%	746,268
08/13/2026	42.38	42.64	42.11	42.44	+0.68%	960,213
08/12/2026	41.77	42.40	41.76	42.16	+0.09%	973,022
08/11/2026	41.89	42.39	41.74	42.12	-0.09%	1,009,083
08/10/2026	42.49	42.73	41.80	42.16	-1.30%	1,101,065
08/07/2026	42.99	43.05	42.62	42.71	-0.97%	848,804
08/06/2026	43.43	43.66	42.76	43.13	-0.16%	1,032,535
08/05/2026	43.37	43.46	42.83	43.20	+0.23%	1,230,918
08/04/2026	42.49	43.25	42.19	43.10	+0.21%	1,290,738
08/03/2026	42.98	43.59	42.69	43.01	+0.28%	1,492,322
07/31/2026	42.69	43.12	42.44	42.89	-0.39%	1,563,957
07/30/2026	44.07	44.07	42.47	43.06	-2.71%	1,309,648
07/29/2026	43.92	44.32	43.43	44.26	+0.41%	1,281,052
07/28/2026	43.16	44.09	43.04	44.08	+3.11%	1,405,196
07/27/2026	42.19	43.10	41.89	42.75	+1.84%	1,703,828
07/24/2026	40.43	42.00	40.43	41.98	+2.35%	1,322,030
07/23/2026	40.30	41.26	39.55	41.01	-0.67%	1,581,036
07/23/2026	$0.76 Earnings
07/22/2026	41.60	41.68	40.96	41.29	-0.86%	1,275,454
07/21/2026	41.73	42.00	41.32	41.65	-0.59%	1,044,007
07/20/2026	41.85	42.22	41.66	41.90	-0.07%	997,966
07/17/2026	41.62	42.33	41.62	41.93	+1.83%	1,294,510
07/16/2026	40.05	41.19	40.05	41.17	+2.90%	1,023,987
07/15/2026	40.49	40.60	39.86	40.01	-2.61%	1,108,631
07/14/2026	41.61	41.83	41.03	41.08	-1.55%	1,194,397
07/13/2026	41.51	41.88	40.89	41.73	+1.47%	1,253,695
07/10/2026	41.10	41.31	40.95	41.12	+0.27%	1,023,477
07/09/2026	41.33	41.44	40.89	41.01	-0.43%	1,234,183
07/08/2026	41.59	41.62	41.07	41.19	-0.84%	1,244,278
07/07/2026	41.65	42.04	41.36	41.54	+0.67%	1,112,895
07/06/2026	41.45	41.59	40.89	41.26	-0.72%	1,285,903
07/02/2026	40.90	41.60	40.15	41.56	+2.07%	3,137,674
07/01/2026	40.74	41.18	40.62	40.72	+0.24%	4,162,157
06/30/2026	41.08	41.10	40.57	40.62	-1.37%	2,121,743
06/29/2026	40.72	41.21	40.62	41.18	+0.63%	1,094,896
06/26/2026	40.13	40.93	40.03	40.92	+3.05%	1,918,856
06/25/2026	39.96	40.44	39.60	39.71	-0.72%	957,968
06/24/2026	39.69	40.27	39.46	40.00	+1.13%	1,121,700
06/23/2026	39.21	39.61	38.76	39.56	+1.97%	1,218,070
06/22/2026	38.36	39.26	38.36	38.79	+1.01%	1,100,349
06/18/2026	38.55	38.55	38.04	38.40	-0.10%	5,776,801
06/17/2026	38.48	39.16	38.32	38.44	-0.92%	1,508,816
06/16/2026	38.53	38.94	38.21	38.80	+1.37%	1,465,593
06/15/2026	38.49	38.71	38.22	38.27	-0.03%	1,724,172
06/12/2026	38.18	38.51	37.98	38.28	+0.94%	1,015,326
06/11/2026	38.31	38.52	37.87	37.93	-0.49%	852,454
06/10/2026	38.00	38.27	37.77	38.12	+1.37%	1,263,597
06/09/2026	37.47	38.13	37.27	37.60	+0.88%	1,468,890
06/08/2026	37.56	37.86	37.26	37.27	-1.60%	1,191,571
06/05/2026	36.91	38.20	36.90	37.88	+3.48%	1,541,561
06/05/2026	$0.32 Dividend
06/04/2026	36.95	37.30	36.50	36.60	+0.40%	1,378,951
06/03/2026	36.40	36.86	36.33	36.45	-0.24%	1,471,209
06/02/2026	36.08	36.78	36.08	36.54	+1.28%	1,386,479
06/01/2026	36.18	36.59	36.07	36.08	-1.53%	1,477,847
05/29/2026	37.05	37.30	36.48	36.64	-1.38%	2,102,107
05/28/2026	37.50	37.76	37.03	37.15	-1.62%	1,546,810
05/27/2026	38.88	39.13	37.75	37.76	-2.64%	1,311,348
05/26/2026	38.84	38.98	38.49	38.79	+0.15%	2,016,107
05/22/2026	39.19	39.37	38.52	38.73	-0.76%	1,481,089
05/21/2026	38.80	39.15	38.30	39.02	-0.53%	1,854,094
05/20/2026	39.15	39.41	38.71	39.23	+0.71%	1,049,245
05/19/2026	39.42	39.58	38.79	38.95	-1.17%	1,004,052
05/18/2026	38.79	39.57	38.78	39.42	+1.86%	962,488
05/15/2026	38.75	38.92	38.35	38.70	+0.43%	1,074,211
05/14/2026	38.54	38.85	38.47	38.53	+0.90%	733,475
05/13/2026	38.30	38.78	37.84	38.19	-0.97%	1,130,461
05/12/2026	38.83	38.84	38.06	38.56	-0.10%	948,891
05/11/2026	38.84	39.02	38.39	38.60	-0.10%	1,007,493
05/08/2026	38.92	39.09	38.36	38.64	-0.56%	1,150,389
05/07/2026	38.43	39.18	38.20	38.86	+0.71%	1,188,538
05/06/2026	38.76	39.12	38.40	38.58	-0.13%	1,192,446
05/05/2026	37.96	38.93	37.73	38.63	+1.97%	1,820,594
05/04/2026	38.36	38.71	37.70	37.88	-1.96%	1,204,238
05/01/2026	39.58	39.58	38.63	38.64	-1.73%	1,368,311