Old Republic International Corp (ORI) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -2.7% vs the 50-day and -4.2% vs the 200-day average, 13.7% below the 52-week high and +8.5% off the 52-week low; a death cross printed 11 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Old Republic International Corp trades 2.7% below its 50-day and 4.2% below its 200-day moving average. (as of 2026-10-30)

Old Republic International underwrites property and casualty insurance through two segments, Specialty Insurance and Title Insurance. The specialty arm covers commercial lines such as workers' compensation, commercial auto, aviation, and surety and fidelity bonds for construction, transport, healthcare and manufacturing clients.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ORI overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	38.99	38.99	38.40	38.52	+0.21%	1,894,706
2026-10-29	38.25	38.56	38.13	38.44	+1.88%	1,983,296
2026-10-28	37.87	38.08	37.29	37.73	-0.97%	1,810,376
2026-10-27	38.29	38.31	37.60	38.10	-0.86%	2,038,286
2026-10-26	39.06	39.18	38.28	38.43	-1.23%	2,186,107
2026-10-23	39.93	40.01	38.62	38.91	-2.92%	3,111,000
2026-10-22	40.00	40.78	39.05	40.08	-0.12%	2,814,500
2026-10-21	39.77	40.31	39.63	40.13	+1.13%	2,562,100
2026-10-20	39.66	40.12	39.50	39.68	+1.04%	1,866,800
2026-10-19	39.36	39.70	39.20	39.27	-0.98%	1,264,900
2026-10-16	38.66	39.68	38.66	39.66	+2.56%	2,017,500
2026-10-15	39.15	39.53	38.44	38.67	+0.68%	3,020,000
2026-10-14	37.97	38.51	37.70	38.41	+0.68%	2,330,900
2026-10-13	38.43	38.44	37.97	38.15	+0.21%	1,889,300
2026-10-12	38.27	38.44	38.07	38.07	-0.26%	1,469,800
2026-10-09	38.51	38.75	38.11	38.17	-0.99%	918,500
2026-10-08	37.76	38.72	37.66	38.55	+2.23%	1,037,600
2026-10-07	37.87	38.09	37.71	37.71	-0.79%	999,000
2026-10-06	37.84	38.15	37.79	38.01	+0.58%	1,118,900
2026-10-05	38.01	38.34	37.63	37.79	-0.71%	2,230,200
2026-10-02	37.53	38.24	37.34	38.06	+1.52%	2,253,300
2026-10-01	37.31	37.65	37.06	37.49	+0.48%	1,677,300
2026-09-30	38.04	38.22	37.28	37.31	-1.94%	2,082,900
2026-09-29	37.83	38.10	37.65	38.05	+0.08%	1,407,200
2026-09-28	37.74	38.06	37.55	38.02	+0.74%	1,927,900
2026-09-25	38.04	38.07	37.55	37.74	-0.53%	1,479,800
2026-09-24	38.45	38.72	37.88	37.94	-0.84%	1,393,900
2026-09-23	38.67	39.00	38.24	38.26	-1.34%	1,307,600
2026-09-22	39.26	39.26	38.48	38.78	-1.12%	1,728,600
2026-09-21	40.01	40.20	39.21	39.22	-1.83%	1,439,300
2026-09-18	40.26	40.36	39.81	39.95	-1.36%	3,781,000
2026-09-17	41.04	41.04	40.44	40.50	-0.98%	1,513,700
2026-09-16	40.94	41.29	40.58	40.90	-0.39%	1,235,200
2026-09-15	41.29	41.39	40.85	41.06	-0.65%	1,651,800
2026-09-14	41.41	41.85	41.05	41.33	+0.90%	1,210,500
2026-09-11	41.22	41.28	40.59	40.96	+0.29%	859,400
2026-09-10	41.11	41.29	40.66	40.84	+0.02%	1,015,600
2026-09-09	40.60	40.92	40.25	40.83	+0.15%	1,208,900
2026-09-08	40.94	41.59	40.63	40.77	-1.59%	1,251,900
2026-09-04	41.89	42.26	41.35	41.43	-2.68%	1,388,700
2026-09-03	42.30	43.02	42.24	42.57	+1.14%	1,094,700
2026-09-02	41.99	42.32	41.88	42.09	+0.89%	995,700
2026-09-01	42.03	42.28	41.49	41.72	-0.02%	935,000
2026-08-31	42.00	42.07	41.73	41.73	-0.81%	1,746,800
2026-08-28	42.42	42.56	41.94	42.07	-0.40%	801,200
2026-08-27	42.00	42.37	41.74	42.24	-0.49%	740,200
2026-08-26	42.18	42.59	42.13	42.45	+0.81%	820,900
2026-08-25	41.97	42.13	41.46	42.11	+0.33%	1,215,400
2026-08-24	41.88	42.62	41.78	41.97	+0.94%	977,100
2026-08-21	41.99	42.21	41.56	41.58	-0.53%	1,095,000
2026-08-20	41.73	42.25	41.61	41.80	-0.19%	890,200
2026-08-19	42.54	42.59	41.75	41.88	-1.16%	1,031,400
2026-08-18	42.93	43.12	42.37	42.37	-0.33%	1,189,900
2026-08-17	42.67	43.14	42.43	42.51	-0.79%	885,200
2026-08-14	42.77	42.93	42.59	42.85	+0.21%	746,200
2026-08-13	42.70	42.96	42.42	42.76	+0.68%	960,200
2026-08-12	42.08	42.72	42.07	42.47	+0.09%	973,000
2026-08-11	42.20	42.71	42.05	42.43	-0.09%	1,009,100
2026-08-10	42.81	43.05	42.11	42.47	-1.30%	1,101,000
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.04%). Worst month: Sep (-1.78%). 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+2.59%
Sep-1.78%
Oct+0.77%
Nov+10.04%
Dec-1.68%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

38.52 on 2026-10-30, 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 2026-10-30.

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 Sep (average -1.78%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ORI?

Downtrend stack: Trades -2.7% vs the 50-day and -4.2% vs the 200-day average, 13.7% below the 52-week high and +8.5% off the 52-week low; a death cross printed 11 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ORI above its 50-day and 200-day moving averages?

Old Republic International Corp trades 2.7% below its 50-day and 4.2% below its 200-day moving average (0.3% below its 20-day). As of 2026-10-30.