-
5 DAY PERFORMANCE
-0.03% -
1 MONTH PERFORMANCE
-1.25% -
3 MONTH PERFORMANCE
+16.09% -
6 MONTH PERFORMANCE
+15.00% -
YEAR-TO-DATE PERFORMANCE
+20.48% -
1 YEAR PERFORMANCE
+31.48%
Old Republic International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $35.46 | $35.42 (-0.11%) | $35.46 | $35.06 | 508,981 | $9.24 B |
| 09/27/2024 | $35.46 | $35.38 (-0.23%) | $35.69 | $35.35 | 796,200 | $9.23 B |
| 09/26/2024 | $35.32 | $35.43 (0.31%) | $35.62 | $35.24 | 900,100 | $9.24 B |
| 09/25/2024 | $35.39 | $35.30 (-0.25%) | $35.43 | $35.11 | 1.22 M | $9.21 B |
| 09/24/2024 | $35.52 | $35.19 (-0.93%) | $35.65 | $35.10 | 1.47 M | $9.18 B |
| 09/23/2024 | $35.41 | $35.65 (0.68%) | $35.66 | $35.30 | 1.17 M | $9.30 B |
| 09/20/2024 | $35.46 | $35.32 (-0.39%) | $35.49 | $34.99 | 7.47 M | $9.21 B |
| 09/19/2024 | $35.68 | $35.58 (-0.28%) | $35.71 | $35.28 | 1.08 M | $9.28 B |
| 09/18/2024 | $35.53 | $35.51 (-0.06%) | $35.83 | $35.37 | 1.23 M | $9.26 B |
| 09/17/2024 | $35.47 | $35.39 (-0.23%) | $35.61 | $35.22 | 951,764 | $9.23 B |
| 09/16/2024 | $35.25 | $35.47 (0.62%) | $35.52 | $35.21 | 1.16 M | $9.25 B |
| 09/13/2024 | $34.74 | $35.05 (0.89%) | $35.06 | $34.64 | 937,600 | $9.14 B |
| 09/12/2024 | $34.31 | $34.54 (0.67%) | $34.58 | $34.24 | 1.13 M | $9.01 B |
| 09/11/2024 | $34.79 | $34.31 (-1.38%) | $34.79 | $33.95 | 1.19 M | $8.95 B |
| 09/10/2024 | $35.13 | $34.92 (-0.6%) | $35.29 | $34.74 | 1.36 M | $9.11 B |
| 09/09/2024 | $35.06 | $35.02 (-0.11%) | $35.29 | $34.74 | 1.33 M | $9.13 B |
| 09/06/2024 | $35.23 | $34.95 (-0.79%) | $35.38 | $34.94 | 1.04 M | $9.11 B |
| 09/05/2024 | $36.09 | $35.49 (-1.66%) | $36.09 | $35.39 | 841,400 | $9.26 B |
| 09/04/2024 | $35.86 | $35.90 (0.11%) | $36.05 | $35.63 | 806,687 | $9.36 B |
| 09/03/2024 | $35.78 | $35.76 (-0.06%) | $36.06 | $35.62 | 994,750 | $9.33 B |
| 08/30/2024 | $35.73 | $35.87 (0.39%) | $35.91 | $35.59 | 1.04 M | $9.35 B |
| 08/29/2024 | $35.50 | $35.66 (0.45%) | $35.74 | $35.29 | 1.23 M | $9.30 B |
| 08/28/2024 | $35.21 | $35.37 (0.45%) | $35.50 | $35.17 | 1.00 M | $9.22 B |
| 08/27/2024 | $35.15 | $35.17 (0.06%) | $35.33 | $34.98 | 808,804 | $9.17 B |
| 08/26/2024 | $35.34 | $35.18 (-0.45%) | $35.57 | $35.15 | 821,100 | $9.17 B |
| 08/23/2024 | $34.92 | $35.24 (0.92%) | $35.39 | $34.92 | 825,433 | $9.19 B |
| 08/22/2024 | $34.74 | $34.81 (0.2%) | $34.92 | $34.65 | 690,507 | $9.08 B |
| 08/21/2024 | $34.81 | $34.78 (-0.09%) | $34.86 | $34.55 | 788,058 | $9.07 B |
| 08/20/2024 | $34.80 | $34.64 (-0.46%) | $34.86 | $34.59 | 805,500 | $9.03 B |
| 08/19/2024 | $34.72 | $34.86 (0.4%) | $34.96 | $34.71 | 856,527 | $9.09 B |
| 08/16/2024 | $34.56 | $34.74 (0.52%) | $34.95 | $34.43 | 856,524 | $9.06 B |
| 08/15/2024 | $34.48 | $34.51 (0.09%) | $34.70 | $34.43 | 803,200 | $9.00 B |
| 08/14/2024 | $33.93 | $34.23 (0.88%) | $34.31 | $33.75 | 893,300 | $8.93 B |
| 08/13/2024 | $33.89 | $33.77 (-0.35%) | $33.89 | $33.49 | 773,000 | $8.81 B |
| 08/12/2024 | $33.97 | $33.71 (-0.77%) | $33.98 | $33.63 | 619,600 | $8.79 B |
| 08/09/2024 | $33.90 | $33.84 (-0.18%) | $33.90 | $33.63 | 1.11 M | $8.83 B |
| 08/08/2024 | $33.54 | $33.92 (1.13%) | $33.97 | $33.43 | 746,081 | $8.85 B |
| 08/07/2024 | $33.75 | $33.50 (-0.74%) | $33.96 | $33.44 | 766,872 | $8.74 B |
| 08/06/2024 | $33.38 | $33.49 (0.33%) | $33.85 | $33.18 | 1.02 M | $8.73 B |
| 08/05/2024 | $33.88 | $33.38 (-1.48%) | $33.92 | $33.24 | 1.37 M | $8.71 B |
| 08/02/2024 | $34.20 | $34.63 (1.26%) | $34.71 | $34.03 | 1.09 M | $9.03 B |
| 08/01/2024 | $34.84 | $34.50 (-0.98%) | $34.88 | $34.02 | 1.07 M | $9.37 B |
| 07/31/2024 | $34.45 | $34.62 (0.49%) | $34.98 | $34.20 | 2.28 M | $9.41 B |
| 07/30/2024 | $34.08 | $34.48 (1.17%) | $34.58 | $33.98 | 1.05 M | $9.37 B |
| 07/29/2024 | $33.76 | $33.93 (0.5%) | $34.13 | $33.72 | 1.21 M | $9.22 B |
| 07/26/2024 | $33.05 | $33.62 (1.72%) | $33.84 | $32.93 | 1.19 M | $9.14 B |
| 07/25/2024 | $32.50 | $32.62 (0.37%) | $32.81 | $32.25 | 1.71 M | $8.86 B |
| 07/24/2024 | $32.40 | $31.94 (-1.42%) | $32.47 | $31.90 | 1.64 M | $8.68 B |
| 07/23/2024 | $32.29 | $32.34 (0.15%) | $32.44 | $32.13 | 1.12 M | $8.79 B |
| 07/22/2024 | $32.01 | $32.25 (0.75%) | $32.27 | $31.82 | 1.19 M | $8.76 B |
| 07/19/2024 | $32.35 | $31.93 (-1.3%) | $32.35 | $31.78 | 1.66 M | $8.68 B |
| 07/18/2024 | $32.24 | $32.26 (0.06%) | $32.79 | $32.15 | 872,228 | $8.77 B |
| 07/17/2024 | $32.18 | $32.37 (0.59%) | $32.47 | $32.17 | 1.10 M | $8.80 B |
| 07/16/2024 | $31.74 | $32.08 (1.07%) | $32.24 | $31.65 | 1.57 M | $8.72 B |
| 07/15/2024 | $31.44 | $31.56 (0.38%) | $31.83 | $31.36 | 1.42 M | $8.58 B |
| 07/12/2024 | $31.20 | $31.28 (0.26%) | $31.48 | $31.17 | 1.46 M | $8.50 B |
| 07/11/2024 | $30.67 | $31.09 (1.37%) | $31.19 | $30.61 | 1.19 M | $8.45 B |
| 07/10/2024 | $30.07 | $30.43 (1.2%) | $30.47 | $30.02 | 1.00 M | $8.27 B |
| 07/09/2024 | $30.00 | $30.01 (0.03%) | $30.38 | $29.97 | 1.01 M | $8.15 B |
| 07/08/2024 | $30.08 | $30.10 (0.07%) | $30.37 | $30.05 | 1.12 M | $8.18 B |
| 07/05/2024 | $30.28 | $29.89 (-1.29%) | $30.44 | $29.83 | 1.89 M | $8.12 B |
| 07/03/2024 | $30.66 | $30.37 (-0.95%) | $30.77 | $30.37 | 727,027 | $8.25 B |
| 07/02/2024 | $30.23 | $30.66 (1.42%) | $30.77 | $30.23 | 1.18 M | $8.33 B |
| 07/01/2024 | $30.85 | $30.51 (-1.1%) | $30.99 | $30.47 | 1.19 M | $8.29 B |