Old Republic International Corporation Common Stock (ORI)

Historical Prices For Old Republic International Corporation Common Stock (ORI)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	37.55	38.05	37.45	37.97	701,485	37.97
7/02/2025	38.36	38.53	37.13	37.53	1,474,851	37.53
7/01/2025	38.40	38.59	38.20	38.39	1,227,370	38.39
6/30/2025	38.07	38.49	38.07	38.44	1,525,734	38.44
6/27/2025	37.78	38.17	37.60	38.12	2,506,229	38.12
6/26/2025	37.40	37.88	37.24	37.82	969,982	37.82
6/25/2025	37.86	37.87	37.21	37.30	1,308,094	37.30
6/24/2025	38.25	38.25	37.88	37.96	1,268,988	37.96
6/23/2025	37.43	38.23	37.36	38.21	1,351,569	38.21
6/20/2025	37.08	37.39	36.98	37.31	2,811,764	37.31
6/18/2025	36.78	37.26	36.78	37.00	1,397,914	37.00
6/17/2025	37.07	37.18	36.59	36.87	1,348,682	36.87
6/16/2025	37.51	37.70	37.20	37.28	2,004,341	37.28
6/13/2025	36.98	37.59	36.92	37.37	1,477,429	37.37
6/12/2025	36.56	37.27	36.52	37.23	1,211,983	37.23
6/11/2025	36.50	36.78	36.34	36.72	1,173,212	36.72
6/10/2025	36.57	36.66	36.30	36.44	1,005,623	36.44
6/09/2025	37.35	37.45	36.23	36.70	1,353,389	36.70
6/06/2025	37.36	37.52	37.19	37.47	878,181	37.47
6/05/2025	37.54	37.54	36.92	37.39	1,521,575	37.10
6/04/2025	38.17	38.86	37.41	37.41	1,520,632	37.12
6/03/2025	38.05	38.21	37.48	38.16	1,292,986	37.86
6/02/2025	37.55	38.21	37.42	38.21	1,189,769	37.91
5/30/2025	37.55	37.90	37.35	37.80	2,081,096	37.51
5/29/2025	37.32	37.63	37.10	37.60	2,422,423	37.31
5/28/2025	37.78	37.87	37.23	37.25	1,190,391	36.96
5/27/2025	37.66	37.83	37.44	37.81	1,323,485	37.52
5/23/2025	37.03	37.48	37.02	37.44	986,655	37.15
5/22/2025	37.52	37.56	37.03	37.26	1,095,610	36.97
5/21/2025	38.20	38.20	37.55	37.58	1,000,041	37.29
5/20/2025	38.35	38.49	38.25	38.40	1,371,098	38.10
5/19/2025	38.38	38.63	38.10	38.57	995,101	38.27
5/16/2025	37.95	38.46	37.92	38.45	829,084	38.15
5/15/2025	37.43	37.98	37.43	37.97	681,585	37.68
5/14/2025	37.70	37.70	37.16	37.34	1,018,936	37.05
5/13/2025	37.90	38.03	37.68	37.70	1,289,418	37.41
5/12/2025	38.50	38.50	37.50	37.90	1,010,330	37.61
5/09/2025	38.13	38.16	37.83	37.91	1,080,126	37.62
5/08/2025	38.50	38.50	38.05	38.10	944,633	37.80
5/07/2025	38.23	38.42	38.07	38.09	1,246,475	37.79
5/06/2025	37.95	38.16	37.73	38.06	948,119	37.76
5/05/2025	37.94	38.40	37.80	38.07	1,201,672	37.77
5/02/2025	37.52	38.23	37.50	38.14	1,260,596	37.84
5/01/2025	37.23	37.60	36.90	37.30	1,298,207	37.01
4/30/2025	37.73	37.73	37.04	37.60	1,691,640	37.31
4/29/2025	37.26	37.84	37.14	37.76	1,394,181	37.47
4/28/2025	37.28	37.71	37.21	37.66	1,476,343	37.37
4/25/2025	37.76	38.15	37.04	37.28	1,256,843	36.99
4/24/2025	37.10	38.50	36.27	38.42	1,044,422	38.12
4/23/2025	38.01	38.48	37.58	37.97	1,634,306	37.68
4/22/2025	37.21	38.09	37.15	37.98	658,588	37.69
4/21/2025	37.74	37.81	36.31	36.70	1,158,194	36.42
4/17/2025	37.79	38.17	37.72	37.83	909,737	37.54
4/16/2025	38.00	38.22	37.56	37.71	947,308	37.42
4/15/2025	37.72	38.03	37.61	37.75	997,022	37.46
4/14/2025	37.42	37.89	37.16	37.64	808,623	37.35
4/11/2025	36.63	37.08	35.90	37.06	1,133,731	36.77
4/10/2025	36.75	37.18	35.90	36.58	1,284,761	36.30
4/09/2025	34.78	37.33	34.53	37.03	1,636,993	36.74
4/08/2025	36.49	36.73	34.83	35.36	1,798,346	35.09
4/07/2025	35.42	36.13	34.43	35.25	2,179,107	34.98
4/04/2025	38.01	38.37	36.01	36.30	1,774,310	36.02