Old Republic International Corp (ORI) Historical Stock Data
46.19 ↑0.68 (1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORI is up 0.30% a day on average. There have been 19 days where Old Republic International Corp closed green and 11 days where ORI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 45.46 | 46.19 | ↑$0.73 (1.61%) | 45.35 | 46.21 | 1.07M |
| 2025-12-19 | 45.79 | 45.51 | ↓$0.28 (-0.61%) | 45.49 | 45.92 | 3.40M |
| 2025-12-18 | 45.41 | 45.77 | ↑$0.36 (0.79%) | 45.41 | 46.10 | 1.08M |
| 2025-12-17 | 45.25 | 45.80 | ↑$0.55 (1.22%) | 45.09 | 45.84 | 1.37M |
| 2025-12-16 | 45.81 | 45.25 | ↓$0.56 (-1.22%) | 44.80 | 46.04 | 1.55M |
| 2025-12-15 | 45.46 | 45.68 | ↑$0.22 (0.48%) | 45.35 | 46.03 | 1.67M |
| 2025-12-12 | 45.25 | 45.30 | ↑$0.05 (0.11%) | 44.87 | 45.44 | 1.45M |
| 2025-12-11 | 43.82 | 44.47 | ↑$0.65 (1.48%) | 43.70 | 44.60 | 1.30M |
| 2025-12-10 | 43.30 | 43.60 | ↑$0.30 (0.69%) | 43.12 | 43.78 | 1.45M |
| 2025-12-09 | 43.42 | 43.26 | ↓$0.16 (-0.37%) | 43.17 | 43.85 | 0.99M |
| 2025-12-08 | 43.02 | 43.29 | ↑$0.27 (0.63%) | 42.73 | 43.77 | 1.44M |
| 2025-12-05 | 43.28 | 42.95 | ↓$0.33 (-0.76%) | 42.93 | 43.59 | 1.78M |
| 2025-12-04 | 44.02 | 43.66 | ↓$0.36 (-0.82%) | 43.61 | 44.24 | 1.57M |
| 2025-12-03 | 44.76 | 44.15 | ↓$0.61 (-1.36%) | 43.74 | 44.88 | 1.63M |
| 2025-12-02 | 45.41 | 44.76 | ↓$0.65 (-1.43%) | 44.72 | 45.50 | 1.60M |
| 2025-12-01 | 46.10 | 45.41 | ↓$0.69 (-1.50%) | 45.36 | 46.28 | 2.19M |
| 2025-11-28 | 46.31 | 46.10 | ↓$0.21 (-0.45%) | 46.02 | 46.59 | 687.07K |
| 2025-11-26 | 46.31 | 46.41 | ↑$0.10 (0.22%) | 46.26 | 46.63 | 1.19M |
| 2025-11-25 | 45.93 | 46.26 | ↑$0.33 (0.72%) | 45.79 | 46.49 | 1.25M |
| 2025-11-24 | 45.85 | 45.62 | ↓$0.23 (-0.50%) | 45.62 | 46.04 | 1.78M |
| 2025-11-21 | 45.50 | 45.83 | ↑$0.33 (0.73%) | 45.14 | 46.35 | 2.70M |
| 2025-11-20 | 45.00 | 45.08 | ↑$0.08 (0.18%) | 45.00 | 45.59 | 2.37M |
| 2025-11-19 | 44.61 | 44.93 | ↑$0.32 (0.72%) | 44.39 | 45.07 | 2.94M |
| 2025-11-18 | 43.38 | 44.56 | ↑$1.18 (2.72%) | 43.29 | 44.68 | 1.83M |
| 2025-11-17 | 44.42 | 43.49 | ↓$0.93 (-2.09%) | 43.29 | 44.53 | 1.83M |
| 2025-11-14 | 43.49 | 44.35 | ↑$0.86 (1.98%) | 43.35 | 44.76 | 4.33M |
| 2025-11-13 | 42.70 | 43.45 | ↑$0.75 (1.76%) | 42.54 | 43.56 | 3.58M |
| 2025-11-12 | 42.03 | 42.67 | ↑$0.64 (1.52%) | 42.03 | 42.79 | 2.32M |
| 2025-11-11 | 41.45 | 42.13 | ↑$0.68 (1.64%) | 41.32 | 42.23 | 1.09M |
| 2025-11-10 | 40.96 | 41.39 | ↑$0.43 (1.05%) | 40.92 | 41.75 | 1.09M |
Create an account or log in to view more rows.
$ORI gets me every time lol
$ORI oversold! Buy the dip
$ORI Puts or calls eod Monday
$ORI the end is near
$ORI LFGGGGGG
$ORI Hold on to your Butts.
$ORI don’t be boring today beast
$ORI COME ON!!! Ugh!
$ORI last chance to load imo
$ORI I think I like this stock more everyday