Old Republic International CorporationORINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $42.59 | $42.99 | $42.12 | $42.13 | 928,385 |
| 1/12/2026 | $42.61 | $42.93 | $42.18 | $42.52 | 1.35M |
| 1/9/2026 | $42.98 | $43.41 | $42.60 | $42.63 | 1.19M |
| 1/8/2026 | $42.72 | $43.50 | $42.64 | $43.00 | 1.63M |
| 1/7/2026 | $42.56 | $42.88 | $42.32 | $42.67 | 2.02M |
| 1/6/2026 | $43.52 | $43.55 | $41.81 | $42.56 | 2.20M |
| 1/5/2026 | $43.03 | $44.26 | $42.87 | $43.97 | 1.62M |
| 1/2/2026 | $42.85 | $43.31 | $42.55 | $43.27 | 1.40M |
| 12/31/2025 | $46.20 | $46.36 | $45.61 | $45.64 | 1.85M |
| 12/30/2025 | $46.35 | $46.50 | $46.05 | $46.24 | 1.03M |
| 12/29/2025 | $46.70 | $46.75 | $46.26 | $46.36 | 1.06M |
| 12/26/2025 | $46.62 | $46.76 | $46.50 | $46.58 | 675,857 |
| 12/24/2025 | $46.40 | $46.63 | $46.21 | $46.62 | 464,200 |
| 12/23/2025 | $46.30 | $46.63 | $46.21 | $46.45 | 917,675 |
| 12/22/2025 | $45.46 | $46.21 | $45.35 | $46.19 | 1.07M |
| 12/19/2025 | $45.79 | $45.92 | $45.49 | $45.51 | 3.40M |
| 12/18/2025 | $45.41 | $46.10 | $45.41 | $45.77 | 1.08M |
| 12/17/2025 | $45.25 | $45.84 | $45.09 | $45.80 | 1.37M |
| 12/16/2025 | $45.81 | $46.04 | $44.80 | $45.25 | 1.55M |
| 12/15/2025 | $45.46 | $46.03 | $45.35 | $45.68 | 1.67M |
| 12/12/2025 | $45.25 | $45.44 | $44.87 | $45.30 | 1.45M |
| 12/11/2025 | $43.82 | $44.60 | $43.70 | $44.47 | 1.30M |
| 12/10/2025 | $43.30 | $43.78 | $43.12 | $43.60 | 1.45M |
| 12/9/2025 | $43.42 | $43.85 | $43.17 | $43.26 | 988,038 |
| 12/8/2025 | $43.02 | $43.77 | $42.73 | $43.29 | 1.44M |
| 12/5/2025 | $43.28 | $43.59 | $42.93 | $42.95 | 1.78M |
| 12/4/2025 | $44.02 | $44.24 | $43.61 | $43.66 | 1.57M |
| 12/3/2025 | $44.76 | $44.88 | $43.74 | $44.15 | 1.63M |
| 12/2/2025 | $45.41 | $45.50 | $44.72 | $44.76 | 1.60M |
| 12/1/2025 | $46.10 | $46.28 | $45.36 | $45.41 | 2.19M |
| 11/28/2025 | $46.31 | $46.59 | $46.02 | $46.10 | 687,100 |
| 11/26/2025 | $46.31 | $46.63 | $46.26 | $46.41 | 1.19M |
| 11/25/2025 | $45.93 | $46.49 | $45.79 | $46.26 | 1.25M |
| 11/24/2025 | $45.85 | $46.04 | $45.62 | $45.62 | 1.78M |
| 11/21/2025 | $45.50 | $46.35 | $45.14 | $45.83 | 2.70M |
| 11/20/2025 | $45.00 | $45.59 | $45.00 | $45.08 | 2.37M |
| 11/19/2025 | $44.61 | $45.07 | $44.39 | $44.93 | 2.94M |
| 11/18/2025 | $43.38 | $44.68 | $43.29 | $44.56 | 1.83M |
| 11/17/2025 | $44.42 | $44.53 | $43.29 | $43.49 | 1.83M |
| 11/14/2025 | $43.49 | $44.76 | $43.35 | $44.35 | 4.33M |
| 11/13/2025 | $42.70 | $43.56 | $42.54 | $43.45 | 3.58M |
| 11/12/2025 | $42.03 | $42.79 | $42.03 | $42.67 | 2.32M |
| 11/11/2025 | $41.45 | $42.23 | $41.32 | $42.13 | 1.09M |
| 11/10/2025 | $40.96 | $41.75 | $40.92 | $41.39 | 1.09M |
| 11/7/2025 | $40.72 | $41.26 | $40.60 | $41.26 | 764,900 |
| 11/6/2025 | $40.78 | $41.18 | $40.62 | $40.65 | 1.24M |
| 11/5/2025 | $40.20 | $40.90 | $40.09 | $40.69 | 1.54M |
| 11/4/2025 | $39.38 | $40.14 | $39.35 | $40.07 | 1.99M |
| 11/3/2025 | $39.18 | $39.44 | $38.78 | $39.35 | 1.33M |
| 10/31/2025 | $39.02 | $39.67 | $38.95 | $39.46 | 2.32M |
| 10/30/2025 | $38.55 | $39.49 | $38.42 | $39.32 | 1.62M |
| 10/29/2025 | $39.33 | $39.38 | $38.34 | $38.40 | 1.87M |
| 10/28/2025 | $40.29 | $40.39 | $39.33 | $39.35 | 1.58M |
| 10/27/2025 | $40.63 | $41.02 | $40.26 | $40.51 | 1.35M |
| 10/24/2025 | $40.59 | $41.26 | $40.42 | $40.51 | 1.40M |
| 10/23/2025 | $43.19 | $43.19 | $39.50 | $40.73 | 2.94M |
| 10/22/2025 | $41.94 | $42.19 | $41.77 | $41.99 | 1.79M |
| 10/21/2025 | $41.76 | $42.19 | $41.64 | $41.97 | 799,143 |
| 10/20/2025 | $41.65 | $41.95 | $41.36 | $41.76 | 1.06M |
| 10/17/2025 | $40.94 | $41.50 | $40.94 | $41.49 | 1.61M |
| 10/16/2025 | $42.39 | $42.45 | $40.90 | $40.91 | 1.81M |
| 10/15/2025 | $43.22 | $43.48 | $42.41 | $42.80 | 1.42M |