5 DAY PERFORMANCE
+3.29%
1 MONTH PERFORMANCE
-6.06%
3 MONTH PERFORMANCE
-3.79%
6 MONTH PERFORMANCE
+9.51%
YEAR-TO-DATE PERFORMANCE
-4.50%
1 YEAR PERFORMANCE
+16.29%
Old Republic International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $33.84 | $34.55 (2.1%) | $34.60 | $33.73 | 1.51 M | $8.69 B |
| 01/13/2025 | $33.07 | $33.74 (2.03%) | $33.79 | $33.00 | 1.25 M | $8.49 B |
| 01/10/2025 | $33.84 | $33.46 (-1.12%) | $34.00 | $33.06 | 1.37 M | $8.42 B |
| 01/08/2025 | $34.03 | $34.35 (0.94%) | $34.38 | $33.91 | 1.17 M | $8.64 B |
| 01/07/2025 | $34.07 | $34.18 (0.32%) | $34.33 | $33.95 | 1.10 M | $8.60 B |
| 01/06/2025 | $34.19 | $34.06 (-0.38%) | $34.72 | $34.03 | 1.96 M | $8.57 B |
| 01/03/2025 | $34.33 | $34.38 (0.15%) | $34.41 | $33.97 | 1.42 M | $8.65 B |
| 01/02/2025 | $36.33 | $36.03 (-0.83%) | $36.62 | $35.93 | 1.13 M | $9.07 B |
| 12/31/2024 | $36.29 | $36.19 (-0.28%) | $36.42 | $36.05 | 1.03 M | $9.11 B |
| 12/30/2024 | $36.07 | $36.11 (0.11%) | $36.33 | $35.85 | 998,630 | $9.09 B |
| 12/27/2024 | $36.63 | $36.41 (-0.6%) | $36.83 | $36.16 | 905,218 | $9.16 B |
| 12/26/2024 | $36.45 | $36.73 (0.77%) | $36.80 | $36.38 | 686,602 | $9.24 B |
| 12/24/2024 | $36.15 | $36.61 (1.27%) | $36.61 | $36.08 | 367,727 | $9.21 B |
| 12/23/2024 | $36.05 | $36.11 (0.17%) | $36.15 | $35.84 | 926,138 | $9.09 B |
| 12/20/2024 | $35.51 | $36.09 (1.63%) | $36.30 | $35.38 | 4.37 M | $9.08 B |
| 12/19/2024 | $35.74 | $35.69 (-0.14%) | $36.34 | $35.64 | 1.62 M | $8.98 B |
| 12/18/2024 | $36.47 | $35.63 (-2.3%) | $36.78 | $35.61 | 1.41 M | $8.97 B |
| 12/17/2024 | $37.14 | $36.43 (-1.91%) | $37.17 | $36.27 | 1.48 M | $9.17 B |
| 12/16/2024 | $36.86 | $37.50 (1.74%) | $37.81 | $36.81 | 1.91 M | $9.44 B |
| 12/13/2024 | $37.08 | $36.79 (-0.78%) | $37.10 | $36.55 | 1.22 M | $9.26 B |
| 12/12/2024 | $36.61 | $36.21 (-1.09%) | $36.68 | $36.13 | 667,239 | $9.11 B |
| 12/11/2024 | $36.01 | $36.41 (1.11%) | $36.44 | $35.76 | 1.33 M | $9.16 B |
| 12/10/2024 | $37.07 | $35.98 (-2.94%) | $37.07 | $35.90 | 1.16 M | $9.05 B |
| 12/09/2024 | $37.59 | $37.13 (-1.22%) | $37.59 | $37.07 | 1.03 M | $9.34 B |
| 12/06/2024 | $37.92 | $37.63 (-0.76%) | $37.97 | $37.39 | 940,566 | $9.47 B |
| 12/05/2024 | $38.31 | $38.24 (-0.18%) | $38.44 | $38.15 | 739,831 | $9.62 B |
| 12/04/2024 | $38.24 | $38.20 (-0.1%) | $38.41 | $38.06 | 783,500 | $9.61 B |
| 12/03/2024 | $38.63 | $38.43 (-0.52%) | $38.76 | $38.24 | 888,433 | $9.67 B |
| 12/02/2024 | $38.98 | $38.57 (-1.05%) | $39.02 | $38.35 | 704,600 | $9.71 B |
| 11/29/2024 | $39.15 | $38.97 (-0.46%) | $39.17 | $38.95 | 569,812 | $9.81 B |
| 11/27/2024 | $38.99 | $38.98 (-0.03%) | $39.27 | $38.93 | 813,300 | $9.81 B |
| 11/26/2024 | $38.71 | $38.80 (0.23%) | $38.92 | $38.50 | 719,206 | $9.76 B |
| 11/25/2024 | $38.68 | $38.80 (0.31%) | $39.09 | $38.68 | 1.93 M | $9.76 B |
| 11/22/2024 | $38.29 | $38.60 (0.81%) | $38.65 | $38.29 | 949,100 | $9.71 B |
| 11/21/2024 | $37.86 | $38.22 (0.95%) | $38.30 | $37.76 | 852,900 | $9.62 B |
| 11/20/2024 | $37.65 | $37.73 (0.21%) | $37.81 | $37.40 | 879,600 | $9.49 B |
| 11/19/2024 | $37.65 | $37.47 (-0.48%) | $37.73 | $37.34 | 1.21 M | $9.43 B |
| 11/18/2024 | $37.51 | $37.65 (0.37%) | $37.82 | $37.51 | 1.14 M | $9.47 B |
| 11/15/2024 | $37.35 | $37.51 (0.43%) | $37.75 | $37.22 | 1.26 M | $9.44 B |
| 11/14/2024 | $37.48 | $37.33 (-0.4%) | $37.61 | $37.15 | 1.10 M | $9.39 B |
| 11/13/2024 | $37.31 | $37.48 (0.46%) | $37.78 | $37.30 | 1.11 M | $9.43 B |
| 11/12/2024 | $37.12 | $37.44 (0.86%) | $37.53 | $37.07 | 1.34 M | $9.42 B |
| 11/11/2024 | $37.20 | $37.09 (-0.3%) | $37.50 | $37.07 | 964,938 | $9.33 B |
| 11/08/2024 | $36.40 | $36.83 (1.18%) | $37.16 | $36.40 | 1.20 M | $9.61 B |
| 11/07/2024 | $36.52 | $36.33 (-0.52%) | $36.65 | $36.28 | 1.07 M | $9.47 B |
| 11/06/2024 | $36.88 | $36.69 (-0.52%) | $37.06 | $36.41 | 1.53 M | $9.57 B |
| 11/05/2024 | $34.60 | $35.14 (1.56%) | $35.17 | $34.52 | 889,633 | $9.16 B |
| 11/04/2024 | $34.50 | $34.65 (0.43%) | $34.83 | $34.46 | 1.09 M | $9.04 B |
| 11/01/2024 | $34.93 | $34.50 (-1.23%) | $35.17 | $34.50 | 775,200 | $9.00 B |
| 10/31/2024 | $35.40 | $34.93 (-1.33%) | $35.57 | $34.87 | 1.49 M | $9.11 B |
| 10/30/2024 | $35.24 | $35.29 (0.14%) | $35.64 | $35.14 | 1.25 M | $9.20 B |
| 10/29/2024 | $35.27 | $35.15 (-0.34%) | $35.64 | $35.12 | 1.36 M | $9.17 B |
| 10/28/2024 | $34.54 | $35.30 (2.2%) | $35.38 | $34.48 | 1.39 M | $9.21 B |
| 10/25/2024 | $35.20 | $34.40 (-2.27%) | $35.27 | $34.35 | 1.19 M | $8.97 B |
| 10/24/2024 | $35.20 | $34.93 (-0.77%) | $35.33 | $34.40 | 1.56 M | $9.11 B |
| 10/23/2024 | $35.71 | $35.79 (0.22%) | $35.88 | $35.57 | 1.06 M | $9.33 B |
| 10/22/2024 | $35.93 | $35.77 (-0.45%) | $35.94 | $35.37 | 882,222 | $9.33 B |
| 10/21/2024 | $36.33 | $35.96 (-1.02%) | $36.49 | $35.91 | 894,600 | $9.38 B |
| 10/18/2024 | $36.38 | $36.40 (0.05%) | $36.47 | $36.19 | 819,200 | $9.49 B |
| 10/17/2024 | $36.28 | $36.42 (0.39%) | $36.50 | $36.19 | 710,800 | $9.50 B |
| 10/16/2024 | $35.81 | $36.17 (1.01%) | $36.35 | $35.81 | 936,463 | $9.43 B |
| 10/15/2024 | $35.81 | $35.92 (0.31%) | $36.39 | $35.66 | 795,600 | $9.37 B |