5 DAY PERFORMANCE
-5.29%
1 MONTH PERFORMANCE
+7.30%
3 MONTH PERFORMANCE
+7.94%
6 MONTH PERFORMANCE
+16.77%
YEAR-TO-DATE PERFORMANCE
+20.64%
1 YEAR PERFORMANCE
+14.17%
Old Republic International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $43.38 | $44.56 (2.72%) | $44.68 | $43.29 | 1.83 M | $10.86 B |
| 11/17/2025 | $44.42 | $43.49 (-2.09%) | $44.53 | $43.29 | 1.83 M | $10.60 B |
| 11/14/2025 | $43.49 | $44.35 (1.98%) | $44.76 | $43.35 | 4.33 M | $10.81 B |
| 11/13/2025 | $42.70 | $43.45 (1.76%) | $43.56 | $42.54 | 3.58 M | $10.59 B |
| 11/12/2025 | $42.03 | $42.67 (1.52%) | $42.79 | $42.03 | 2.32 M | $10.40 B |
| 11/11/2025 | $41.45 | $42.13 (1.64%) | $42.23 | $41.32 | 1.09 M | $10.27 B |
| 11/10/2025 | $40.96 | $41.39 (1.05%) | $41.75 | $40.92 | 1.09 M | $10.09 B |
| 11/07/2025 | $40.72 | $41.26 (1.33%) | $41.26 | $40.60 | 764.90 K | $10.06 B |
| 11/06/2025 | $40.78 | $40.65 (-0.32%) | $41.18 | $40.62 | 1.24 M | $9.91 B |
| 11/05/2025 | $40.20 | $40.69 (1.22%) | $40.90 | $40.09 | 1.54 M | $9.92 B |
| 11/04/2025 | $39.38 | $40.07 (1.75%) | $40.14 | $39.35 | 1.99 M | $9.77 B |
| 11/03/2025 | $39.18 | $39.35 (0.43%) | $39.44 | $38.78 | 1.33 M | $9.59 B |
| 10/31/2025 | $39.02 | $39.46 (1.13%) | $39.67 | $38.95 | 2.32 M | $9.62 B |
| 10/30/2025 | $38.55 | $39.32 (2%) | $39.49 | $38.42 | 1.62 M | $9.59 B |
| 10/29/2025 | $39.33 | $38.40 (-2.36%) | $39.38 | $38.34 | 1.87 M | $9.36 B |
| 10/28/2025 | $40.29 | $39.35 (-2.33%) | $40.39 | $39.33 | 1.58 M | $9.59 B |
| 10/27/2025 | $40.63 | $40.51 (-0.3%) | $41.02 | $40.26 | 1.35 M | $9.88 B |
| 10/24/2025 | $40.59 | $40.51 (-0.2%) | $41.26 | $40.42 | 1.40 M | $9.88 B |
| 10/23/2025 | $43.19 | $40.73 (-5.7%) | $43.19 | $39.50 | 2.94 M | $9.93 B |
| 10/22/2025 | $41.94 | $41.99 (0.12%) | $42.19 | $41.77 | 1.79 M | $10.24 B |
| 10/21/2025 | $41.76 | $41.97 (0.5%) | $42.19 | $41.64 | 799.14 K | $10.23 B |
| 10/20/2025 | $41.65 | $41.76 (0.26%) | $41.95 | $41.36 | 1.06 M | $10.18 B |
| 10/17/2025 | $40.94 | $41.49 (1.34%) | $41.50 | $40.94 | 1.61 M | $10.11 B |
| 10/16/2025 | $42.39 | $40.91 (-3.49%) | $42.45 | $40.90 | 1.81 M | $9.97 B |
| 10/15/2025 | $43.22 | $42.80 (-0.97%) | $43.48 | $42.41 | 1.42 M | $10.43 B |
| 10/14/2025 | $43.11 | $43.50 (0.9%) | $43.61 | $42.76 | 1.16 M | $10.60 B |
| 10/13/2025 | $43.13 | $42.92 (-0.49%) | $43.34 | $42.84 | 997.50 K | $10.46 B |
| 10/10/2025 | $43.36 | $43.19 (-0.39%) | $43.42 | $42.84 | 2.14 M | $10.53 B |
| 10/09/2025 | $43.29 | $43.08 (-0.49%) | $43.39 | $42.84 | 1.44 M | $10.50 B |
| 10/08/2025 | $43.48 | $43.30 (-0.41%) | $43.56 | $43.04 | 832.60 K | $10.56 B |
| 10/07/2025 | $43.37 | $43.23 (-0.32%) | $43.70 | $42.99 | 1.38 M | $10.54 B |
| 10/06/2025 | $43.52 | $43.37 (-0.34%) | $44.00 | $43.19 | 2.44 M | $10.57 B |
| 10/03/2025 | $42.88 | $43.35 (1.1%) | $43.56 | $42.88 | 1.49 M | $10.57 B |
| 10/02/2025 | $42.51 | $42.87 (0.85%) | $42.93 | $42.00 | 1.42 M | $10.45 B |
| 10/01/2025 | $42.34 | $42.77 (1.02%) | $42.87 | $42.17 | 1.79 M | $10.43 B |
| 09/30/2025 | $41.85 | $42.47 (1.48%) | $42.59 | $41.82 | 1.52 M | $10.35 B |
| 09/29/2025 | $41.96 | $41.78 (-0.43%) | $42.00 | $41.44 | 1.49 M | $10.18 B |
| 09/26/2025 | $41.51 | $41.96 (1.08%) | $42.03 | $41.48 | 658.30 K | $10.23 B |
| 09/25/2025 | $41.30 | $41.21 (-0.22%) | $41.63 | $41.00 | 911.30 K | $10.05 B |
| 09/24/2025 | $40.95 | $41.33 (0.93%) | $41.47 | $40.90 | 984.80 K | $10.08 B |
| 09/23/2025 | $40.93 | $41.08 (0.37%) | $41.22 | $40.74 | 1.44 M | $10.01 B |
| 09/22/2025 | $40.45 | $40.96 (1.26%) | $41.04 | $39.92 | 1.26 M | $9.98 B |
| 09/19/2025 | $39.83 | $39.83 (0%) | $39.87 | $39.58 | 3.25 M | $9.71 B |
| 09/18/2025 | $39.45 | $39.74 (0.74%) | $39.90 | $39.42 | 1.09 M | $9.69 B |
| 09/17/2025 | $39.26 | $39.66 (1.02%) | $40.00 | $39.20 | 1.20 M | $9.67 B |
| 09/16/2025 | $39.89 | $39.20 (-1.73%) | $39.89 | $39.17 | 1.27 M | $9.56 B |
| 09/15/2025 | $40.20 | $39.88 (-0.8%) | $40.60 | $39.83 | 1.36 M | $9.72 B |
| 09/12/2025 | $40.49 | $40.27 (-0.54%) | $40.68 | $40.26 | 1.02 M | $9.82 B |
| 09/11/2025 | $39.99 | $40.57 (1.45%) | $40.61 | $39.91 | 1.28 M | $9.89 B |
| 09/10/2025 | $39.80 | $39.94 (0.35%) | $40.00 | $39.46 | 1.18 M | $9.74 B |
| 09/09/2025 | $40.20 | $40.12 (-0.2%) | $40.30 | $39.99 | 987.00 K | $9.78 B |
| 09/08/2025 | $40.38 | $40.32 (-0.15%) | $40.38 | $39.75 | 869.68 K | $9.83 B |
| 09/05/2025 | $40.74 | $40.45 (-0.71%) | $41.01 | $40.19 | 1.17 M | $9.86 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.
