5 DAY PERFORMANCE
-2.04%
1 MONTH PERFORMANCE
-3.14%
3 MONTH PERFORMANCE
-7.19%
6 MONTH PERFORMANCE
+6.84%
YEAR-TO-DATE PERFORMANCE
-8.63%
1 YEAR PERFORMANCE
+13.84%
Old Republic International Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $42.67 | $41.70 (-2.27%) | $42.67 | $41.64 | 1.78 M | $10.17 B |
| 02/17/2026 | $42.99 | $42.56 (-1%) | $43.32 | $42.45 | 1.86 M | $10.37 B |
| 02/13/2026 | $42.43 | $42.57 (0.33%) | $42.65 | $42.16 | 1.24 M | $10.38 B |
| 02/12/2026 | $42.58 | $42.63 (0.12%) | $42.99 | $42.21 | 1.34 M | $10.39 B |
| 02/11/2026 | $42.24 | $42.35 (0.26%) | $42.53 | $41.55 | 1.60 M | $10.32 B |
| 02/10/2026 | $41.39 | $42.31 (2.22%) | $42.52 | $41.19 | 2.11 M | $10.31 B |
| 02/09/2026 | $41.50 | $41.06 (-1.06%) | $41.99 | $40.88 | 1.82 M | $10.01 B |
| 02/06/2026 | $41.51 | $41.77 (0.63%) | $42.28 | $41.51 | 1.91 M | $10.18 B |
| 02/05/2026 | $40.81 | $41.34 (1.3%) | $41.81 | $40.69 | 1.70 M | $10.08 B |
| 02/04/2026 | $40.26 | $40.81 (1.37%) | $41.16 | $40.26 | 1.93 M | $9.95 B |
| 02/03/2026 | $39.06 | $40.21 (2.94%) | $40.42 | $39.06 | 1.89 M | $9.80 B |
| 02/02/2026 | $39.21 | $39.23 (0.05%) | $39.47 | $38.85 | 1.54 M | $9.56 B |
| 01/30/2026 | $39.18 | $39.17 (-0.03%) | $39.35 | $38.56 | 2.54 M | $9.55 B |
| 01/29/2026 | $39.32 | $39.09 (-0.58%) | $39.84 | $38.61 | 1.81 M | $9.53 B |
| 01/28/2026 | $38.55 | $39.05 (1.3%) | $39.34 | $38.55 | 1.97 M | $9.52 B |
| 01/27/2026 | $38.74 | $38.70 (-0.1%) | $39.06 | $38.44 | 2.03 M | $9.43 B |
| 01/26/2026 | $38.06 | $38.74 (1.79%) | $39.20 | $38.06 | 2.44 M | $9.44 B |
| 01/23/2026 | $39.02 | $37.94 (-2.77%) | $39.02 | $37.76 | 3.29 M | $9.25 B |
| 01/22/2026 | $37.87 | $39.11 (3.27%) | $39.33 | $37.00 | 7.00 M | $9.53 B |
| 01/21/2026 | $43.14 | $43.12 (-0.05%) | $43.46 | $42.51 | 2.08 M | $10.51 B |
| 01/20/2026 | $42.97 | $43.03 (0.14%) | $43.66 | $42.90 | 1.36 M | $10.49 B |
| 01/16/2026 | $43.06 | $43.05 (-0.02%) | $43.37 | $42.93 | 1.27 M | $10.49 B |
| 01/15/2026 | $43.00 | $43.32 (0.74%) | $43.72 | $42.98 | 1.29 M | $10.56 B |
| 01/14/2026 | $41.87 | $43.00 (2.7%) | $43.14 | $41.87 | 1.69 M | $10.48 B |
| 01/13/2026 | $42.59 | $41.84 (-1.76%) | $42.99 | $41.70 | 2.04 M | $10.20 B |
| 01/12/2026 | $42.61 | $42.52 (-0.21%) | $42.93 | $42.18 | 1.35 M | $10.37 B |
| 01/09/2026 | $42.98 | $42.63 (-0.81%) | $43.41 | $42.60 | 1.19 M | $10.39 B |
| 01/08/2026 | $42.72 | $43.00 (0.66%) | $43.50 | $42.64 | 1.63 M | $10.48 B |
| 01/07/2026 | $42.56 | $42.67 (0.26%) | $42.88 | $42.32 | 2.02 M | $10.40 B |
| 01/06/2026 | $43.52 | $42.56 (-2.21%) | $43.55 | $41.81 | 2.20 M | $10.37 B |
| 01/05/2026 | $43.03 | $43.97 (2.18%) | $44.26 | $42.87 | 1.62 M | $10.72 B |
| 01/02/2026 | $42.85 | $43.27 (0.98%) | $43.31 | $42.55 | 1.40 M | $10.55 B |
| 12/31/2025 | $46.20 | $45.64 (-1.21%) | $46.36 | $45.61 | 1.85 M | $11.13 B |
| 12/30/2025 | $46.35 | $46.24 (-0.24%) | $46.50 | $46.05 | 1.03 M | $11.27 B |
| 12/29/2025 | $46.70 | $46.36 (-0.73%) | $46.75 | $46.26 | 1.06 M | $11.30 B |
| 12/26/2025 | $46.62 | $46.58 (-0.09%) | $46.76 | $46.50 | 675.86 K | $11.35 B |
| 12/24/2025 | $46.40 | $46.62 (0.47%) | $46.63 | $46.21 | 464.20 K | $11.36 B |
| 12/23/2025 | $46.30 | $46.45 (0.32%) | $46.63 | $46.21 | 917.68 K | $11.32 B |
| 12/22/2025 | $45.46 | $46.19 (1.61%) | $46.21 | $45.35 | 1.07 M | $11.26 B |
| 12/19/2025 | $45.79 | $45.51 (-0.61%) | $45.92 | $45.49 | 3.40 M | $11.09 B |
| 12/18/2025 | $45.41 | $45.77 (0.79%) | $46.10 | $45.41 | 1.08 M | $11.16 B |
| 12/17/2025 | $45.25 | $45.80 (1.22%) | $45.84 | $45.09 | 1.37 M | $11.16 B |
| 12/16/2025 | $45.81 | $45.25 (-1.22%) | $46.04 | $44.80 | 1.55 M | $11.03 B |
| 12/15/2025 | $45.46 | $45.68 (0.48%) | $46.03 | $45.35 | 1.67 M | $11.14 B |
| 12/12/2025 | $45.25 | $45.30 (0.11%) | $45.44 | $44.87 | 1.45 M | $11.04 B |
| 12/11/2025 | $43.82 | $44.47 (1.48%) | $44.60 | $43.70 | 1.30 M | $10.84 B |
| 12/10/2025 | $43.30 | $43.60 (0.69%) | $43.78 | $43.12 | 1.45 M | $10.63 B |
| 12/09/2025 | $43.42 | $43.26 (-0.37%) | $43.85 | $43.17 | 988.04 K | $10.55 B |
| 12/08/2025 | $43.02 | $43.29 (0.63%) | $43.77 | $42.73 | 1.44 M | $10.55 B |
| 12/05/2025 | $43.28 | $42.95 (-0.76%) | $43.59 | $42.93 | 1.78 M | $10.47 B |
| 12/04/2025 | $44.02 | $43.66 (-0.82%) | $44.24 | $43.61 | 1.57 M | $10.64 B |
| 12/03/2025 | $44.76 | $44.15 (-1.36%) | $44.88 | $43.74 | 1.63 M | $10.76 B |
| 12/02/2025 | $45.41 | $44.76 (-1.43%) | $45.50 | $44.72 | 1.60 M | $10.91 B |
| 12/01/2025 | $46.10 | $45.41 (-1.5%) | $46.28 | $45.36 | 2.19 M | $11.07 B |
| 11/28/2025 | $46.31 | $46.10 (-0.45%) | $46.59 | $46.02 | 687.10 K | $11.24 B |
| 11/26/2025 | $46.31 | $46.41 (0.22%) | $46.63 | $46.26 | 1.19 M | $11.31 B |
| 11/25/2025 | $45.93 | $46.26 (0.72%) | $46.49 | $45.79 | 1.25 M | $11.28 B |
| 11/24/2025 | $45.85 | $45.62 (-0.5%) | $46.04 | $45.62 | 1.78 M | $11.12 B |
| 11/21/2025 | $45.50 | $45.83 (0.73%) | $46.35 | $45.14 | 2.70 M | $11.17 B |
| 11/20/2025 | $45.00 | $45.08 (0.18%) | $45.59 | $45.00 | 2.37 M | $10.99 B |
| 11/19/2025 | $44.61 | $44.93 (0.72%) | $45.07 | $44.39 | 2.94 M | $10.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
