MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ORI — Old Republic International Corporation
NYSEOld Republic International Corporation
$37.71
-0.30(-0.79%)
- O
- 37.87
- H
- 38.09
- L
- 37.71
- V
- 999.02K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$37.71
Period Return+1.15%
Period High$46.76
Period Low$35.60
Avg Daily Volume1.54M
Total Trading Days365
ORI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $37.87 | $38.09 | $37.71 | $37.71 | $-0.30 | -0.79% | 999,016 | $37.85 | $37.71 $38.09 |
| Oct 6, 2026 | $37.84 | $38.15 | $37.79 | $38.01 | +$0.22 | +0.58% | 1,118,926 | $37.97 | $37.79 $38.15 |
| Oct 5, 2026 | $38.01 | $38.34 | $37.63 | $37.79 | $-0.27 | -0.71% | 2,230,230 | $37.86 | $37.63 $38.34 |
| Oct 2, 2026 | $37.53 | $38.24 | $37.34 | $38.06 | +$0.57 | +1.52% | 2,253,687 | $38.03 | $37.34 $38.24 |
| Oct 1, 2026 | $37.31 | $37.65 | $37.06 | $37.49 | +$0.18 | +0.48% | 1,677,301 | $37.39 | $37.06 $37.65 |
| Sep 30, 2026 | $38.04 | $38.22 | $37.28 | $37.31 | $-0.74 | -1.94% | 2,082,949 | $37.52 | $37.28 $38.22 |
| Sep 29, 2026 | $37.83 | $38.10 | $37.65 | $38.05 | +$0.03 | +0.08% | 1,407,157 | $37.95 | $37.65 $38.10 |
| Sep 28, 2026 | $37.74 | $38.06 | $37.55 | $38.02 | +$0.28 | +0.74% | 1,927,933 | $37.94 | $37.55 $38.06 |
| Sep 25, 2026 | $38.04 | $38.07 | $37.55 | $37.74 | $-0.20 | -0.53% | 1,479,822 | $37.77 | $37.55 $38.07 |
| Sep 24, 2026 | $38.45 | $38.72 | $37.88 | $37.94 | $-0.32 | -0.84% | 1,393,854 | $38.14 | $37.88 $38.72 |
| Sep 23, 2026 | $38.67 | $39.00 | $38.24 | $38.26 | $-0.52 | -1.34% | 1,307,564 | $38.51 | $38.24 $39.00 |
| Sep 22, 2026 | $39.26 | $39.26 | $38.48 | $38.78 | $-0.44 | -1.12% | 1,728,615 | $38.73 | $38.48 $39.26 |
| Sep 21, 2026 | $40.01 | $40.20 | $39.21 | $39.22 | $-0.73 | -1.83% | 1,439,289 | $39.47 | $39.21 $40.20 |
| Sep 18, 2026 | $40.26 | $40.36 | $39.81 | $39.95 | $-0.55 | -1.36% | 3,780,967 | $39.98 | $39.81 $40.36 |
| Sep 17, 2026 | $41.04 | $41.04 | $40.44 | $40.50 | $-0.40 | -0.98% | 1,513,690 | $40.61 | $40.44 $41.04 |
| Sep 16, 2026 | $40.94 | $41.29 | $40.58 | $40.90 | $-0.16 | -0.39% | 1,235,155 | $40.93 | $40.58 $41.29 |
| Sep 15, 2026 | $41.29 | $41.39 | $40.85 | $41.06 | $-0.27 | -0.65% | 1,638,362 | $41.06 | $40.85 $41.39 |
| Sep 14, 2026 | $41.41 | $41.85 | $41.05 | $41.33 | +$0.37 | +0.90% | 1,210,382 | $41.31 | $41.05 $41.85 |
| Sep 11, 2026 | $41.22 | $41.28 | $40.59 | $40.96 | +$0.12 | +0.29% | 859,388 | $40.89 | $40.59 $41.28 |
| Sep 10, 2026 | $41.11 | $41.29 | $40.66 | $40.84 | +$0.01 | +0.02% | 1,015,637 | $40.86 | $40.66 $41.29 |
| Sep 9, 2026 | $40.60 | $40.92 | $40.25 | $40.83 | +$0.06 | +0.15% | 1,208,943 | $40.72 | $40.25 $40.92 |
| Sep 8, 2026 | $40.94 | $41.59 | $40.63 | $40.77 | $-0.66 | -1.59% | 1,251,865 | $40.95 | $40.63 $41.59 |
| Sep 4, 2026 | $41.89 | $42.26 | $41.35 | $41.43 | $-1.14 | -2.68% | 1,388,676 | $41.59 | $41.35 $42.26 |
| Sep 3, 2026 | $42.30 | $43.02 | $42.24 | $42.57 | +$0.48 | +1.14% | 1,094,715 | $42.65 | $42.24 $43.02 |
| Sep 2, 2026 | $41.99 | $42.32 | $41.88 | $42.09 | +$0.37 | +0.89% | 994,979 | $42.10 | $41.88 $42.32 |
| Sep 1, 2026 | $42.03 | $42.28 | $41.49 | $41.72 | $-0.01 | -0.02% | 935,231 | $41.71 | $41.49 $42.28 |
| Aug 31, 2026 | $42.00 | $42.07 | $41.73 | $41.73 | $-0.34 | -0.81% | 1,746,907 | $41.80 | $41.73 $42.07 |
| Aug 28, 2026 | $42.42 | $42.56 | $41.94 | $42.07 | $-0.17 | -0.40% | 801,218 | $42.10 | $41.94 $42.56 |
| Aug 27, 2026 | $42.00 | $42.37 | $41.74 | $42.24 | $-0.21 | -0.49% | 740,210 | $42.21 | $41.74 $42.37 |
| Aug 26, 2026 | $42.18 | $42.59 | $42.13 | $42.45 | +$0.34 | +0.81% | 820,870 | $42.46 | $42.13 $42.59 |