Old Republic International Corporation Common Stock (ORI)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	42.34	42.87	42.17	42.77	1,785,104	42.77
9/30/2025	41.85	42.59	41.81	42.47	1,519,296	42.47
9/29/2025	41.96	42.00	41.44	41.78	1,489,680	41.78
9/26/2025	41.51	42.03	41.48	41.96	660,949	41.96
9/25/2025	41.30	41.63	40.99	41.21	911,300	41.21
9/24/2025	40.95	41.47	40.90	41.33	984,801	41.33
9/23/2025	40.93	41.22	40.74	41.08	1,439,556	41.08
9/22/2025	40.45	41.04	39.92	40.96	1,256,499	40.96
9/19/2025	39.83	39.87	39.58	39.83	3,251,527	39.83
9/18/2025	39.45	39.90	39.41	39.74	1,089,501	39.74
9/17/2025	39.26	40.00	39.20	39.66	1,195,634	39.66
9/16/2025	39.89	39.89	39.17	39.20	1,270,897	39.20
9/15/2025	40.20	40.60	39.83	39.88	1,357,780	39.88
9/12/2025	40.49	40.68	40.26	40.27	1,020,226	40.27
9/11/2025	39.99	40.61	39.91	40.57	1,284,844	40.57
9/10/2025	39.80	40.00	39.45	39.94	1,179,648	39.94
9/09/2025	40.20	40.30	39.99	40.12	986,973	40.12
9/08/2025	40.38	40.38	39.75	40.32	869,694	40.32
9/05/2025	40.74	41.01	40.19	40.45	1,173,846	40.45
9/04/2025	40.38	41.15	40.25	41.09	1,197,551	40.80
9/03/2025	39.84	40.40	39.75	40.36	1,176,432	40.08
9/02/2025	39.88	40.32	39.70	40.01	1,036,952	39.73
8/29/2025	39.86	40.04	39.76	39.97	963,420	39.69
8/28/2025	39.88	40.01	39.54	39.74	1,345,605	39.46
8/27/2025	39.46	40.20	39.46	40.04	1,257,175	39.76
8/26/2025	39.48	39.76	39.30	39.65	1,024,893	39.37
8/25/2025	39.77	39.83	39.49	39.58	752,161	39.30
8/22/2025	39.58	40.20	39.58	39.93	1,228,701	39.65
8/21/2025	39.14	39.65	39.14	39.40	885,024	39.12
8/20/2025	39.09	39.64	39.01	39.30	1,808,273	39.02
8/19/2025	38.15	39.05	38.15	39.03	1,270,321	38.75
8/18/2025	38.49	38.67	37.97	38.04	1,704,855	37.77
8/15/2025	38.73	38.82	38.48	38.63	2,012,083	38.36
8/14/2025	38.64	38.83	38.48	38.71	1,008,445	38.44
8/13/2025	38.02	38.72	37.96	38.67	1,129,152	38.40
8/12/2025	37.60	37.95	37.60	37.89	1,180,991	37.62
8/11/2025	37.50	37.59	37.26	37.49	1,033,483	37.23
8/08/2025	37.22	37.44	37.12	37.36	1,027,377	37.10
8/07/2025	37.27	37.35	36.81	37.09	1,204,955	36.83
8/06/2025	36.75	37.34	36.66	37.32	1,476,568	37.06
8/05/2025	36.42	36.72	36.42	36.59	1,202,271	36.33
8/04/2025	36.09	36.36	36.01	36.35	1,188,271	36.09
8/01/2025	36.20	36.20	35.60	35.91	1,220,295	35.66
7/31/2025	35.98	36.61	35.98	36.17	1,675,351	35.91
7/30/2025	36.41	36.54	36.09	36.24	1,780,451	35.98
7/29/2025	36.25	36.47	36.12	36.32	1,551,857	36.06
7/28/2025	35.86	36.17	35.75	35.95	1,723,151	35.70
7/25/2025	35.78	36.10	35.73	35.85	1,994,775	35.60
7/24/2025	36.66	36.90	35.61	35.74	2,313,346	35.49
7/23/2025	36.80	36.83	36.26	36.62	2,386,920	36.36
7/22/2025	36.43	36.89	36.43	36.78	1,257,323	36.52
7/21/2025	36.77	36.95	36.42	36.46	1,357,492	36.20
7/18/2025	36.74	37.04	36.64	36.81	1,691,457	36.55
7/17/2025	36.53	36.83	36.44	36.75	1,573,962	36.49
7/16/2025	36.53	36.73	36.19	36.72	1,633,426	36.46
7/15/2025	36.87	37.04	36.31	36.34	1,702,645	36.08
7/14/2025	36.53	37.17	36.46	37.12	1,823,299	36.86
7/11/2025	36.51	36.73	36.27	36.60	1,625,461	36.34
7/10/2025	37.29	37.50	36.19	36.63	2,544,366	36.37
7/09/2025	37.67	37.73	37.18	37.44	1,453,206	37.18
7/08/2025	37.52	37.98	37.51	37.55	1,530,571	37.28
7/07/2025	37.87	38.20	37.56	37.80	1,528,582	37.53
7/03/2025	37.55	38.05	37.45	37.97	701,485	37.70
7/02/2025	38.36	38.53	37.13	37.53	1,474,851	37.27