5 DAY PERFORMANCE
+4.15%
1 MONTH PERFORMANCE
+1.36%
3 MONTH PERFORMANCE
-2.11%
6 MONTH PERFORMANCE
+0.59%
YEAR-TO-DATE PERFORMANCE
-10.41%
1 YEAR PERFORMANCE
+7.44%
Old Republic International Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $39.38 | $39.20 (-0.46%) | $39.75 | $39.02 | 1.19 M | $9.57 B |
| 05/05/2026 | $38.57 | $39.25 (1.76%) | $39.56 | $38.34 | 1.82 M | $9.57 B |
| 05/04/2026 | $38.98 | $38.49 (-1.26%) | $39.34 | $38.31 | 1.20 M | $9.38 B |
| 05/01/2026 | $40.22 | $39.26 (-2.39%) | $40.22 | $39.25 | 1.37 M | $9.57 B |
| 04/30/2026 | $39.45 | $39.95 (1.27%) | $40.08 | $39.27 | 1.53 M | $9.74 B |
| 04/29/2026 | $39.96 | $39.70 (-0.65%) | $40.52 | $39.58 | 1.92 M | $9.68 B |
| 04/28/2026 | $40.80 | $40.18 (-1.52%) | $40.80 | $39.88 | 1.90 M | $9.79 B |
| 04/27/2026 | $40.14 | $40.23 (0.22%) | $40.55 | $39.81 | 1.83 M | $9.81 B |
| 04/24/2026 | $40.42 | $40.39 (-0.07%) | $40.79 | $39.67 | 2.31 M | $9.85 B |
| 04/23/2026 | $41.44 | $39.90 (-3.72%) | $42.13 | $39.72 | 3.16 M | $9.73 B |
| 04/22/2026 | $42.77 | $42.07 (-1.64%) | $42.77 | $41.80 | 1.95 M | $10.26 B |
| 04/21/2026 | $42.74 | $42.83 (0.21%) | $43.10 | $42.22 | 1.42 M | $10.44 B |
| 04/20/2026 | $42.62 | $42.50 (-0.28%) | $42.81 | $42.38 | 1.15 M | $10.36 B |
| 04/17/2026 | $41.44 | $42.56 (2.7%) | $42.75 | $41.44 | 1.25 M | $10.37 B |
| 04/16/2026 | $41.13 | $41.58 (1.09%) | $41.62 | $41.09 | 1.24 M | $10.14 B |
| 04/15/2026 | $41.33 | $41.23 (-0.24%) | $41.75 | $41.00 | 1.22 M | $10.05 B |
| 04/14/2026 | $41.20 | $41.37 (0.41%) | $41.77 | $41.20 | 1.43 M | $10.08 B |
| 04/13/2026 | $40.79 | $41.49 (1.72%) | $41.50 | $40.69 | 1.07 M | $10.11 B |
| 04/10/2026 | $41.48 | $40.86 (-1.49%) | $41.65 | $40.82 | 800.63 K | $9.96 B |
| 04/09/2026 | $41.09 | $41.59 (1.22%) | $42.03 | $41.09 | 1.02 M | $10.14 B |
| 04/08/2026 | $40.45 | $41.34 (2.2%) | $41.49 | $40.45 | 1.68 M | $10.08 B |
| 04/07/2026 | $40.30 | $40.49 (0.47%) | $40.77 | $40.18 | 1.19 M | $9.87 B |
| 04/06/2026 | $40.14 | $40.34 (0.5%) | $40.55 | $40.00 | 1.02 M | $9.83 B |
| 04/02/2026 | $39.57 | $40.39 (2.07%) | $40.52 | $39.57 | 933.30 K | $9.85 B |
| 04/01/2026 | $39.94 | $39.61 (-0.83%) | $39.94 | $39.48 | 942.90 K | $9.66 B |
| 03/31/2026 | $40.29 | $39.90 (-0.97%) | $40.34 | $39.34 | 1.55 M | $9.73 B |
| 03/30/2026 | $39.83 | $39.93 (0.25%) | $40.20 | $39.50 | 1.32 M | $9.73 B |
| 03/27/2026 | $39.80 | $39.42 (-0.95%) | $40.05 | $39.23 | 1.54 M | $9.61 B |
| 03/26/2026 | $39.33 | $39.81 (1.22%) | $39.96 | $39.21 | 1.04 M | $9.70 B |
| 03/25/2026 | $39.52 | $39.36 (-0.4%) | $39.67 | $39.26 | 1.68 M | $9.59 B |
| 03/24/2026 | $38.12 | $39.20 (2.83%) | $39.31 | $38.12 | 1.57 M | $9.56 B |
| 03/23/2026 | $38.52 | $38.26 (-0.67%) | $38.59 | $37.89 | 1.96 M | $9.33 B |
| 03/20/2026 | $37.91 | $37.91 (0%) | $38.22 | $37.46 | 9.94 M | $9.24 B |
| 03/19/2026 | $39.43 | $37.87 (-3.96%) | $39.58 | $37.87 | 2.33 M | $9.23 B |
| 03/18/2026 | $39.97 | $39.33 (-1.6%) | $40.15 | $39.30 | 1.57 M | $9.59 B |
| 03/17/2026 | $40.68 | $40.19 (-1.2%) | $40.99 | $40.12 | 1.33 M | $9.80 B |
| 03/16/2026 | $40.44 | $40.36 (-0.2%) | $40.91 | $40.34 | 1.37 M | $9.84 B |
| 03/13/2026 | $40.51 | $40.10 (-1.01%) | $40.76 | $39.90 | 1.53 M | $9.78 B |
| 03/12/2026 | $39.45 | $40.00 (1.39%) | $40.27 | $39.18 | 2.16 M | $9.75 B |
| 03/11/2026 | $40.50 | $40.05 (-1.11%) | $40.69 | $39.96 | 1.56 M | $9.76 B |
| 03/10/2026 | $40.69 | $40.65 (-0.1%) | $41.08 | $40.25 | 1.86 M | $9.91 B |
| 03/09/2026 | $41.87 | $40.88 (-2.36%) | $41.87 | $40.27 | 2.14 M | $9.97 B |
| 03/06/2026 | $41.73 | $41.82 (0.22%) | $41.95 | $40.79 | 1.39 M | $10.19 B |
| 03/05/2026 | $42.18 | $42.07 (-0.26%) | $42.46 | $41.76 | 1.71 M | $10.26 B |
| 03/04/2026 | $42.37 | $42.46 (0.21%) | $42.70 | $41.84 | 1.60 M | $10.35 B |
| 03/03/2026 | $42.63 | $42.37 (-0.61%) | $42.88 | $41.73 | 1.73 M | $10.33 B |
| 03/02/2026 | $42.55 | $43.08 (1.25%) | $43.45 | $42.37 | 1.19 M | $10.50 B |
| 02/27/2026 | $42.95 | $42.87 (-0.19%) | $43.04 | $42.51 | 2.29 M | $10.45 B |
| 02/26/2026 | $42.54 | $42.69 (0.35%) | $42.95 | $42.38 | 1.34 M | $10.41 B |
| 02/25/2026 | $41.99 | $42.32 (0.79%) | $42.46 | $41.85 | 1.48 M | $10.32 B |
| 02/24/2026 | $41.61 | $41.99 (0.91%) | $42.20 | $41.37 | 1.83 M | $10.24 B |
| 02/23/2026 | $41.22 | $41.61 (0.95%) | $41.83 | $41.21 | 1.86 M | $10.14 B |
| 02/20/2026 | $41.87 | $41.22 (-1.55%) | $41.90 | $40.82 | 6.92 M | $10.05 B |
| 02/19/2026 | $41.70 | $41.52 (-0.43%) | $42.12 | $41.50 | 1.60 M | $10.12 B |
| 02/18/2026 | $42.67 | $41.70 (-2.27%) | $42.67 | $41.64 | 1.78 M | $10.17 B |
| 02/17/2026 | $42.99 | $42.56 (-1%) | $43.32 | $42.45 | 1.86 M | $10.37 B |
| 02/13/2026 | $42.43 | $42.57 (0.33%) | $42.65 | $42.16 | 1.24 M | $10.38 B |
| 02/12/2026 | $42.58 | $42.63 (0.12%) | $42.99 | $42.21 | 1.34 M | $10.39 B |
| 02/11/2026 | $42.24 | $42.35 (0.26%) | $42.53 | $41.55 | 1.60 M | $10.32 B |
| 02/10/2026 | $41.39 | $42.31 (2.22%) | $42.52 | $41.19 | 2.11 M | $10.31 B |
| 02/09/2026 | $41.50 | $41.06 (-1.06%) | $41.99 | $40.88 | 1.82 M | $10.01 B |
| 02/06/2026 | $41.51 | $41.77 (0.63%) | $42.28 | $41.51 | 1.91 M | $10.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
