Old Republic International Corp (ORI) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	43.31	43.37	42.94	43.03	-0.97%	848,600
2026-08-06	43.75	43.99	43.08	43.45	-0.16%	1,032,500
2026-08-05	43.69	43.78	43.15	43.52	+0.23%	1,232,500
2026-08-04	42.81	43.57	42.50	43.42	+0.21%	1,290,700
2026-08-03	43.30	43.92	43.01	43.33	+0.28%	1,492,600
2026-07-31	43.01	43.44	42.76	43.21	-0.39%	1,564,000
2026-07-30	44.40	44.40	42.78	43.38	-2.71%	1,309,600
2026-07-29	44.25	44.65	43.75	44.59	+0.41%	1,280,900
2026-07-28	43.48	44.42	43.36	44.41	+3.11%	1,406,200
2026-07-27	42.50	43.42	42.20	43.07	+1.84%	1,703,800
2026-07-24	40.73	42.31	40.73	42.29	+2.35%	1,322,000
2026-07-23	40.60	41.57	39.85	41.32	-0.67%	1,581,000
2026-07-22	41.91	41.99	41.27	41.60	-0.86%	1,275,500
2026-07-21	42.04	42.31	41.63	41.96	-0.59%	1,044,000
2026-07-20	42.16	42.54	41.97	42.21	-0.07%	998,000
2026-07-17	41.93	42.65	41.93	42.24	+1.83%	1,294,500
2026-07-16	40.35	41.50	40.35	41.48	+2.90%	1,024,000
2026-07-15	40.79	40.90	40.16	40.31	-2.61%	1,108,600
2026-07-14	41.92	42.14	41.34	41.39	-1.55%	1,194,400
2026-07-13	41.82	42.19	41.19	42.04	+1.47%	1,253,700
2026-07-10	41.41	41.62	41.26	41.43	+0.27%	1,023,500
2026-07-09	41.64	41.75	41.19	41.32	-0.43%	1,234,200
2026-07-08	41.90	41.93	41.38	41.50	-0.84%	1,244,200
2026-07-07	41.96	42.35	41.67	41.85	+0.67%	1,112,800
2026-07-06	41.76	41.91	41.19	41.57	-0.72%	1,285,900
2026-07-02	41.20	41.91	40.45	41.87	+2.07%	3,137,600
2026-07-01	41.04	41.49	40.92	41.02	+0.24%	4,162,200
2026-06-30	41.39	41.41	40.87	40.92	-1.37%	2,121,700
2026-06-29	41.02	41.52	40.92	41.49	+0.63%	1,094,900
2026-06-26	40.43	41.24	40.33	41.23	+3.05%	1,918,900
2026-06-25	40.26	40.74	39.90	40.01	-0.72%	958,000
2026-06-24	39.99	40.57	39.75	40.30	+1.13%	1,121,700
2026-06-23	39.50	39.91	39.05	39.85	+1.97%	1,218,100
2026-06-22	38.65	39.55	38.65	39.08	+1.01%	1,100,300
2026-06-18	38.84	38.84	38.33	38.69	-0.10%	5,776,800
2026-06-17	38.77	39.46	38.61	38.73	-0.92%	1,508,800
2026-06-16	38.82	39.23	38.50	39.09	+1.37%	1,465,600
2026-06-15	38.78	39.00	38.50	38.56	-0.03%	1,724,200
2026-06-12	38.46	38.80	38.26	38.57	+0.94%	1,015,300
2026-06-11	38.60	38.81	38.16	38.21	-0.49%	852,500
2026-06-10	38.28	38.56	38.05	38.40	+1.37%	1,263,600
2026-06-09	37.75	38.41	37.55	37.88	+0.88%	1,468,800
2026-06-08	37.84	38.14	37.54	37.55	-1.60%	1,191,500
2026-06-05	37.19	38.48	37.18	38.16	+2.61%	1,541,500
2026-06-04	37.54	37.90	37.09	37.19	+0.40%	1,379,000
2026-06-03	36.98	37.45	36.91	37.04	-0.24%	1,473,000
2026-06-02	36.66	37.37	36.66	37.13	+1.28%	1,386,500
2026-06-01	36.76	37.18	36.65	36.66	-1.53%	1,477,800
2026-05-29	37.64	37.90	37.07	37.23	-1.38%	2,102,100
2026-05-28	38.10	38.37	37.62	37.75	-1.62%	1,546,800
2026-05-27	39.50	39.76	38.36	38.37	-2.64%	1,311,300
2026-05-26	39.46	39.61	39.11	39.41	+0.15%	2,016,100
2026-05-22	39.82	40.00	39.14	39.35	-0.76%	1,481,100
2026-05-21	39.42	39.78	38.92	39.65	-0.53%	1,854,100
2026-05-20	39.78	40.04	39.33	39.86	+0.71%	1,049,200
2026-05-19	40.05	40.22	39.41	39.58	-1.17%	1,004,100
2026-05-18	39.41	40.21	39.41	40.05	+1.86%	962,500
2026-05-15	39.37	39.55	38.97	39.32	+0.43%	1,074,200
2026-05-14	39.16	39.47	39.09	39.15	+0.90%	733,500
2026-05-13	38.92	39.40	38.45	38.80	-0.97%	1,130,500
2026-05-12	39.45	39.47	38.67	39.18	-0.10%	948,900
2026-05-11	39.46	39.65	39.01	39.22	-0.10%	1,007,500
2026-05-08	39.55	39.72	38.98	39.26	-0.56%	1,150,400
2026-05-07	39.05	39.81	38.81	39.48	+0.71%	1,188,500
2026-05-06	39.38	39.75	39.02	39.20	-0.13%	1,192,400
2026-05-05	38.57	39.56	38.34	39.25	+1.97%	1,820,600
2026-05-04	38.98	39.34	38.31	38.49	-1.96%	1,204,700
2026-05-01	40.22	40.22	39.25	39.26	-1.73%	1,368,300
2026-04-30	39.45	40.08	39.27	39.95	+0.63%	1,529,700
2026-04-29	39.96	40.52	39.58	39.70	-1.19%	1,915,200
2026-04-28	40.80	40.80	39.88	40.18	-0.12%	1,896,000
2026-04-27	40.14	40.55	39.81	40.23	-0.40%	1,828,000
2026-04-24	40.42	40.79	39.67	40.39	+1.23%	2,307,000
2026-04-23	41.44	42.13	39.72	39.90	-5.16%	3,163,700
2026-04-22	42.77	42.77	41.80	42.07	-1.77%	1,948,700
2026-04-21	42.74	43.10	42.22	42.83	+0.78%	1,421,900
2026-04-20	42.62	42.81	42.38	42.50	-0.14%	1,148,800
2026-04-17	41.44	42.75	41.44	42.56	+2.36%	1,249,300
2026-04-16	41.13	41.62	41.09	41.58	+0.85%	1,240,400
2026-04-15	41.33	41.75	41.00	41.23	-0.34%	1,219,000
2026-04-14	41.20	41.77	41.20	41.37	-0.29%	1,429,500
2026-04-13	40.79	41.50	40.69	41.49	+1.54%	1,066,900
2026-04-10	41.48	41.65	40.82	40.86	-1.76%	800,600
2026-04-09	41.09	42.03	41.09	41.59	+0.60%	1,023,400
2026-04-08	40.45	41.49	40.45	41.34	+2.10%	1,678,100
2026-04-07	40.30	40.77	40.18	40.49	+0.37%	1,186,600
2026-04-06	40.14	40.55	40.00	40.34	-0.12%	1,019,200
2026-04-02	39.57	40.52	39.57	40.39	+1.97%	933,300
2026-04-01	39.94	39.94	39.48	39.61	-0.73%	942,900
2026-03-31	40.29	40.34	39.34	39.90	-0.08%	1,546,600
2026-03-30	39.83	40.20	39.50	39.93	+1.29%	1,315,100
2026-03-27	39.80	40.05	39.23	39.42	-0.98%	1,541,600
2026-03-26	39.33	39.96	39.21	39.81	+1.14%	1,040,500
2026-03-25	39.52	39.67	39.26	39.36	+0.41%	1,675,700
2026-03-24	38.12	39.31	38.12	39.20	+2.46%	1,566,800
2026-03-23	38.52	38.59	37.89	38.26	+0.92%	1,963,500
2026-03-20	37.91	38.22	37.46	37.91	+0.11%	9,944,100
2026-03-19	39.43	39.58	37.87	37.87	-3.71%	2,325,400
2026-03-18	39.97	40.15	39.30	39.33	-2.14%	1,569,700
2026-03-17	40.68	40.99	40.12	40.19	-0.42%	1,330,000
2026-03-16	40.44	40.91	40.34	40.36	+0.65%	1,372,200
2026-03-13	40.51	40.76	39.90	40.10	+0.25%	1,532,600
2026-03-12	39.45	40.27	39.18	40.00	-0.12%	2,155,800
2026-03-11	40.50	40.69	39.96	40.05	-1.48%	1,556,600
2026-03-10	40.69	41.08	40.25	40.65	-0.56%	1,855,400
2026-03-09	41.87	41.87	40.27	40.88	-2.25%	2,137,900
2026-03-06	41.73	41.95	40.79	41.82	-0.59%	1,385,500
2026-03-05	42.18	42.46	41.76	42.07	-0.92%	1,713,400
2026-03-04	42.37	42.70	41.84	42.46	+0.21%	1,598,000
2026-03-03	42.63	42.88	41.73	42.37	-1.65%	1,734,700
2026-03-02	42.55	43.45	42.37	43.08	+0.49%	1,193,300
2026-02-27	42.95	43.04	42.51	42.87	+0.42%	2,290,300
2026-02-26	42.54	42.95	42.38	42.69	+0.87%	1,336,700
2026-02-25	41.99	42.46	41.85	42.32	+0.79%	1,483,600
2026-02-24	41.61	42.20	41.37	41.99	+0.91%	1,830,000
2026-02-23	41.22	41.83	41.21	41.61	+0.95%	1,855,500
2026-02-20	41.87	41.90	40.82	41.22	-0.72%	6,918,300
2026-02-19	41.70	42.12	41.50	41.52	-0.43%	1,596,200
2026-02-18	42.67	42.67	41.64	41.70	-2.02%	1,782,300
2026-02-17	42.99	43.32	42.45	42.56	-0.02%	1,857,400
2026-02-13	42.43	42.65	42.16	42.57	-0.14%	1,241,500
2026-02-12	42.58	42.99	42.21	42.63	+0.66%	1,339,000
2026-02-11	42.24	42.53	41.55	42.35	+0.09%	1,603,800
2026-02-10	41.39	42.52	41.19	42.31	+3.04%	2,109,100
2026-02-09	41.50	41.99	40.88	41.06	-1.70%	1,822,900
2026-02-06	41.51	42.28	41.51	41.77	+1.04%	1,913,500
2026-02-05	40.81	41.81	40.69	41.34	+1.30%	1,695,200
2026-02-04	40.26	41.16	40.26	40.81	+1.49%	1,926,500
2026-02-03	39.06	40.42	39.06	40.21	+2.50%	1,887,600
2026-02-02	39.21	39.47	38.85	39.23	+0.15%	1,535,100
2026-01-30	39.18	39.36	38.56	39.17	+0.20%	2,536,500
2026-01-29	39.32	39.84	38.61	39.09	+0.10%	1,814,000
2026-01-28	38.55	39.34	38.55	39.05	+0.90%	1,971,800
2026-01-27	38.74	39.06	38.44	38.70	-0.10%	2,026,800
2026-01-26	38.06	39.20	38.06	38.74	+2.11%	2,438,000
2026-01-23	39.02	39.02	37.76	37.94	-2.99%	3,293,600
2026-01-22	37.87	39.33	37.00	39.11	-9.30%	6,998,300
2026-01-21	43.14	43.46	42.51	43.12	+0.21%	2,077,400
2026-01-20	42.97	43.66	42.90	43.03	-0.05%	1,356,000
2026-01-16	43.06	43.37	42.93	43.05	-0.62%	1,265,600
2026-01-15	43.00	43.72	42.98	43.32	+0.74%	1,286,800
2026-01-14	41.87	43.14	41.87	43.00	+2.77%	1,694,700
2026-01-13	42.59	42.99	41.70	41.84	-1.60%	2,037,500
2026-01-12	42.61	42.93	42.18	42.52	-0.26%	1,347,800
2026-01-09	42.98	43.41	42.60	42.63	-0.86%	1,194,000
2026-01-08	42.72	43.50	42.64	43.00	+0.77%	1,633,300
2026-01-07	42.56	42.88	42.32	42.67	+0.26%	2,024,500
2026-01-06	43.52	43.55	41.81	42.56	-3.21%	2,202,600
2026-01-05	43.03	44.26	42.87	43.97	+1.62%	1,619,700
2026-01-02	42.85	43.31	42.55	43.27	-5.19%	1,399,000
2025-12-31	46.20	46.36	45.61	45.64	-1.30%	1,848,200
2025-12-30	46.35	46.50	46.05	46.24	-0.26%	1,030,600
2025-12-29	46.70	46.75	46.26	46.36	-0.47%	1,057,700
2025-12-26	46.62	46.76	46.50	46.58	-0.09%	675,600
2025-12-24	46.40	46.63	46.21	46.62	+0.37%	464,200
2025-12-23	46.30	46.63	46.21	46.45	+0.56%	917,600
2025-12-22	45.46	46.21	45.35	46.19	+1.49%	1,072,500
2025-12-19	45.79	45.92	45.49	45.51	-0.57%	3,396,300
2025-12-18	45.41	46.10	45.41	45.77	-0.07%	1,075,100
2025-12-17	45.25	45.84	45.09	45.80	+1.22%	1,366,400
2025-12-16	45.81	46.04	44.80	45.25	-0.94%	1,553,700
2025-12-15	45.46	46.03	45.35	45.68	+0.84%	1,667,400
2025-12-12	45.25	45.44	44.87	45.30	+1.87%	1,450,000
2025-12-11	43.82	44.60	43.70	44.47	+2.00%	1,297,400
2025-12-10	43.30	43.78	43.12	43.60	+0.79%	1,447,700
2025-12-09	43.42	43.85	43.17	43.26	-0.07%	988,000
2025-12-08	43.02	43.77	42.73	43.29	+0.79%	1,442,000
2025-12-05	43.28	43.59	42.93	42.95	-1.63%	1,781,200
2025-12-04	44.02	44.24	43.61	43.66	-1.11%	1,572,200
2025-12-03	44.76	44.88	43.74	44.15	-1.36%	1,627,900
2025-12-02	45.41	45.50	44.72	44.76	-1.43%	1,599,100
2025-12-01	46.10	46.28	45.36	45.41	-1.50%	2,186,000
2025-11-28	46.31	46.59	46.02	46.10	-0.67%	687,100
2025-11-26	46.31	46.63	46.26	46.41	+0.32%	1,191,100
2025-11-25	45.93	46.49	45.79	46.26	+1.40%	1,248,000
2025-11-24	45.85	46.04	45.62	45.62	-0.46%	1,782,000
2025-11-21	45.50	46.35	45.14	45.83	+1.66%	2,699,200
2025-11-20	45.00	45.59	45.00	45.08	+0.33%	2,366,200
2025-11-19	44.61	45.07	44.39	44.93	+0.83%	2,939,700
2025-11-18	43.38	44.68	43.29	44.56	+2.46%	1,830,000
2025-11-17	44.42	44.53	43.29	43.49	-1.94%	1,834,800
2025-11-14	43.49	44.76	43.35	44.35	+2.07%	4,328,700
2025-11-13	42.70	43.56	42.54	43.45	+1.83%	3,582,700
2025-11-12	42.03	42.79	42.03	42.67	+1.28%	2,323,100
2025-11-11	41.45	42.23	41.32	42.13	+1.79%	1,087,900
2025-11-10	40.96	41.75	40.92	41.39	+0.32%	1,087,200
2025-11-07	40.72	41.26	40.61	41.26	+1.50%	764,900
2025-11-06	40.78	41.18	40.62	40.65	-0.10%	1,244,200
2025-11-05	40.20	40.90	40.09	40.69	+1.55%	1,541,400
2025-11-04	39.38	40.14	39.35	40.07	+1.83%	1,992,000
2025-11-03	39.18	39.44	38.78	39.35	-0.28%	1,330,800
2025-10-31	39.02	39.67	38.95	39.46	+0.36%	2,322,100
2025-10-30	38.55	39.49	38.42	39.32	+2.40%	1,616,900
2025-10-29	39.33	39.38	38.34	38.40	-2.41%	1,866,100
2025-10-28	40.29	40.39	39.33	39.35	-2.86%	1,579,500
2025-10-27	40.63	41.02	40.26	40.51	+0.00%	1,352,000
2025-10-24	40.59	41.26	40.42	40.51	-0.54%	1,398,600
2025-10-23	43.19	43.19	39.50	40.73	-3.00%	2,940,800
2025-10-22	41.94	42.19	41.77	41.99	+0.05%	1,788,100
2025-10-21	41.76	42.19	41.64	41.97	+0.50%	799,100
2025-10-20	41.65	41.95	41.36	41.76	+0.65%	1,058,300
2025-10-17	40.94	41.50	40.94	41.49	+1.42%	1,605,900
2025-10-16	42.39	42.45	40.90	40.91	-4.42%	1,809,700
2025-10-15	43.22	43.48	42.41	42.80	-1.61%	1,417,100
2025-10-14	43.11	43.61	42.76	43.50	+1.35%	1,162,100
2025-10-13	43.13	43.34	42.84	42.92	-0.63%	997,400
2025-10-10	43.36	43.42	42.84	43.19	+0.26%	2,136,900
2025-10-09	43.29	43.39	42.84	43.08	-0.51%	1,437,100
2025-10-08	43.48	43.56	43.04	43.30	+0.16%	832,600
2025-10-07	43.37	43.70	42.99	43.23	-0.32%	1,383,500
2025-10-06	43.52	44.00	43.19	43.37	+0.05%	2,443,300
2025-10-03	42.88	43.56	42.88	43.35	+1.12%	1,491,400
2025-10-02	42.51	42.93	42.00	42.87	+0.23%	1,416,300
2025-10-01	42.34	42.87	42.17	42.77	+0.71%	1,785,100
2025-09-30	41.85	42.59	41.82	42.47	+1.65%	1,519,300
2025-09-29	41.96	42.00	41.44	41.78	-0.43%	1,489,700
2025-09-26	41.51	42.03	41.48	41.96	+1.82%	658,300
2025-09-25	41.30	41.63	41.00	41.21	-0.29%	911,300
2025-09-24	40.95	41.47	40.90	41.33	+0.61%	984,800
2025-09-23	40.93	41.22	40.74	41.08	+0.29%	1,439,600
2025-09-22	40.45	41.04	39.92	40.96	+2.84%	1,256,500
2025-09-19	39.83	39.87	39.58	39.83	+0.23%	3,251,500
2025-09-18	39.45	39.90	39.42	39.74	+0.20%	1,089,500
2025-09-17	39.26	40.00	39.20	39.66	+1.17%	1,195,600
2025-09-16	39.89	39.89	39.17	39.20	-1.71%	1,270,900
2025-09-15	40.20	40.60	39.83	39.88	-0.97%	1,357,800
2025-09-12	40.49	40.68	40.26	40.27	-0.74%	1,020,200
2025-09-11	39.99	40.61	39.91	40.57	+1.58%	1,284,800
2025-09-10	39.80	40.00	39.46	39.94	-0.45%	1,179,600
2025-09-09	40.20	40.30	39.99	40.12	-0.50%	987,000
2025-09-08	40.38	40.38	39.75	40.32	-0.32%	869,600
2025-09-05	40.74	41.01	40.19	40.45	-1.56%	1,173,800
2025-09-04	40.38	41.15	40.25	41.09	+1.81%	1,197,600
2025-09-03	39.84	40.40	39.75	40.36	+0.87%	1,176,400
2025-09-02	39.88	40.32	39.70	40.01	+0.10%	1,037,000
2025-08-29	39.86	40.04	39.76	39.97	+0.58%	963,400
2025-08-28	39.88	40.01	39.54	39.74	-0.75%	1,345,600
2025-08-27	39.46	40.21	39.46	40.04	+0.98%	1,257,200
2025-08-26	39.48	39.76	39.30	39.65	+0.18%	1,024,900
2025-08-25	39.77	39.83	39.49	39.58	-0.88%	752,200
2025-08-22	39.58	40.20	39.58	39.93	+1.35%	1,228,700
2025-08-21	39.14	39.65	39.14	39.40	+0.25%	885,000
2025-08-20	39.09	39.64	39.01	39.30	+0.69%	1,808,300
2025-08-19	38.15	39.05	38.15	39.03	+2.60%	1,270,300
2025-08-18	38.49	38.67	37.97	38.04	-1.53%	1,704,900
2025-08-15	38.73	38.82	38.48	38.63	-0.21%	2,011,900
2025-08-14	38.64	38.83	38.48	38.71	+0.10%	1,008,400
2025-08-13	38.02	38.72	37.96	38.67	+2.06%	1,129,200
2025-08-12	37.60	37.95	37.60	37.89	+1.07%	1,181,000
2025-08-11	37.50	37.59	37.26	37.49	+0.35%	1,033,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.04%). Worst month: Dec (-1.68%). Based on 5 years of daily data (2022–2026).

Jan-0.90%
Feb+5.11%
Mar-1.38%
Apr-1.49%
May-0.91%
Jun+3.63%
Jul+5.83%
Aug+4.68%
Sep+1.15%
Oct+0.77%
Nov+10.04%
Dec-1.68%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Old Republic International Corp's (ORI) latest close?

43.03 on 2026-08-07, from the Closelook data lake's daily price record.

What is ORI's 52-week high and low?

46.76 high and 36.65 low over the trailing 52 weeks, as of 2026-08-07.

What is Old Republic International Corp's strongest and weakest month historically?

Historically, ORI's strongest calendar month has been Nov (average +10.04%) and its weakest Dec (average -1.68%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.