Old Republic International Stock Price History
NYSE: ORIFinanceProperty-Casualty InsurersUSD
38.17-0.38 (-0.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ORI price history at a glance
The price history for Old Republic International (ORI) on this page begins on March 17, 1980, when the stock closed at $0.804; it most recently closed at $38.17 on October 5, 2026. The highest price in this record is $46.76, reached on December 22, 2025; the latest close is 18.4% below that peak. Across the 45 complete calendar years in the table, ORI finished higher in 27 and lower in 18. Its best year was 2000 (+134.9%) and its worst was 1999 (-39.4%).
Over roughly 47 years the share price changed +4647.5%, a 8.6% compound annual price return (excluding dividends). In the last 12 months alone, ORI has lost 11.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $46.76
- Date of high
- Dec 22, 2025
- Low since 1980
- $0.6578
- Date of low
- Mar 24, 1980
- 52-week high
- $46.76
- 52-week low
- $36.65
- Last close
- $38.17
ORI returns
1 week
+0.29%
1 month
-6.51%
3 months
-7.87%
6 months
-6.58%
Year to date
-16.37%
1 year
-11.40%
3 years
+43.26%
5 years
+56.45%
ORI price return, excluding dividends.
ORI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.17 | -11.79% |
| 2025 | 43.27 | +25.86% |
| 2024 | 34.38 | +16.94% |
| 2023 | 29.40 | +21.74% |
| 2022 | 24.15 | -1.75% |
| 2021 | 24.58 | +24.71% |
| 2020 | 19.71 | -11.93% |
| 2019 | 22.38 | +8.43% |
| 2018 | 20.64 | -3.46% |
| 2017 | 21.38 | +12.53% |
| 2016 | 19.00 | +1.99% |
| 2015 | 18.63 | +27.52% |
| 2014 | 14.61 | -14.11% |
| 2013 | 17.01 | +50.13% |
| 2012 | 11.33 | +22.22% |
| 2011 | 9.27 | -31.99% |
| 2010 | 13.63 | +35.76% |
| 2009 | 10.04 | -15.42% |
| 2008 | 11.87 | -18.59% |
| 2007 | 14.58 | -37.37% |
| 2006 | 23.28 | +10.81% |
| 2005 | 21.01 | +3.79% |
| 2004 | 20.24 | 0.00% |
| 2003 | 20.24 | +29.65% |
| 2002 | 15.61 | +4.50% |
| 2001 | 14.94 | -12.47% |
| 2000 | 17.07 | +134.86% |
| 1999 | 7.27 | -39.44% |
| 1998 | 12.00 | -9.85% |
| 1997 | 13.31 | +39.95% |
| 1996 | 9.51 | +13.03% |
| 1995 | 8.41 | +67.06% |
| 1994 | 5.04 | -6.08% |
| 1993 | 5.36 | -9.04% |
| 1992 | 5.90 | +37.24% |
| 1991 | 4.30 | +77.23% |
| 1990 | 2.42 | -6.90% |
| 1989 | 2.60 | +11.02% |
| 1988 | 2.35 | +26.00% |
| 1987 | 1.86 | -19.63% |
| 1986 | 2.32 | -22.89% |
| 1985 | 3.00 | +44.30% |
| 1984 | 2.08 | -11.54% |
| 1983 | 2.35 | +61.36% |
| 1982 | 1.46 | +27.89% |
| 1981 | 1.14 | +30.00% |
| 1980* | 0.8771 | +9.09% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ORI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.51 | 38.74 | 38.11 | 38.17 | -0.99% | |
| 37.76 | 38.72 | 37.66 | 38.55 | +2.23% | |
| 37.87 | 38.09 | 37.71 | 37.71 | -0.79% | |
| 37.84 | 38.15 | 37.79 | 38.01 | +0.58% | |
| 38.01 | 38.34 | 37.63 | 37.79 | -0.71% | |
| 37.53 | 38.24 | 37.34 | 38.06 | +1.52% | |
| 37.31 | 37.65 | 37.06 | 37.49 | +0.48% | |
| 38.04 | 38.22 | 37.28 | 37.31 | -1.94% | |
| 37.83 | 38.10 | 37.65 | 38.05 | +0.08% | |
| 37.74 | 38.06 | 37.55 | 38.02 | +0.74% | |
| 38.04 | 38.07 | 37.55 | 37.74 | -0.53% | |
| 38.45 | 38.72 | 37.88 | 37.94 | -0.84% | |
| 38.67 | 39.00 | 38.24 | 38.26 | -1.34% | |
| 39.26 | 39.26 | 38.48 | 38.78 | -1.12% | |
| 40.01 | 40.20 | 39.21 | 39.22 | -1.83% | |
| 40.26 | 40.36 | 39.81 | 39.95 | -1.36% | |
| 41.04 | 41.04 | 40.44 | 40.50 | -0.98% | |
| 40.94 | 41.29 | 40.58 | 40.90 | -0.39% | |
| 41.29 | 41.39 | 40.85 | 41.06 | -0.65% | |
| 41.41 | 41.85 | 41.05 | 41.33 | +0.90% | |
| 41.22 | 41.28 | 40.59 | 40.96 | +0.29% | |
| 41.11 | 41.29 | 40.66 | 40.84 | +0.02% | |
| 40.60 | 40.92 | 40.25 | 40.83 | +0.15% | |
| 40.94 | 41.59 | 40.63 | 40.77 | -1.59% | |
| 41.89 | 42.26 | 41.35 | 41.43 | -2.68% | |
| 42.30 | 43.02 | 42.24 | 42.57 | +1.14% | |
| 41.99 | 42.32 | 41.88 | 42.09 | +0.89% | |
| 42.03 | 42.28 | 41.49 | 41.72 | -0.02% | |
| 42.00 | 42.07 | 41.73 | 41.73 | -0.81% | |
| 42.42 | 42.56 | 41.94 | 42.07 | -0.40% | |
| 42.00 | 42.37 | 41.74 | 42.24 | -0.49% | |
| 42.18 | 42.59 | 42.13 | 42.45 | +0.81% | |
| 41.97 | 42.13 | 41.46 | 42.11 | +0.33% | |
| 41.88 | 42.62 | 41.78 | 41.97 | +0.94% | |
| 41.99 | 42.21 | 41.56 | 41.58 | -0.53% | |
| 41.73 | 42.25 | 41.61 | 41.80 | -0.19% | |
| 42.54 | 42.59 | 41.75 | 41.88 | -1.16% | |
| 42.93 | 43.12 | 42.37 | 42.37 | -0.33% | |
| 42.67 | 43.14 | 42.43 | 42.51 | -0.79% | |
| 42.77 | 42.93 | 42.59 | 42.85 | +0.21% | |
| 42.70 | 42.96 | 42.42 | 42.76 | +0.68% | |
| 42.08 | 42.72 | 42.07 | 42.47 | +0.09% | |
| 42.20 | 42.71 | 42.05 | 42.43 | -0.09% | |
| 42.81 | 43.05 | 42.11 | 42.47 | -1.30% | |
| 43.31 | 43.37 | 42.94 | 43.03 | -0.97% | |
| 43.75 | 43.99 | 43.08 | 43.45 | -0.16% | |
| 43.69 | 43.78 | 43.15 | 43.52 | +0.23% | |
| 42.81 | 43.57 | 42.50 | 43.42 | +0.21% | |
| 43.30 | 43.92 | 43.01 | 43.33 | +0.28% | |
| 43.01 | 43.44 | 42.76 | 43.21 | -0.39% | |
| 44.40 | 44.40 | 42.78 | 43.38 | -2.71% | |
| 44.25 | 44.65 | 43.75 | 44.59 | +0.41% | |
| 43.48 | 44.42 | 43.36 | 44.41 | +3.11% | |
| 42.50 | 43.42 | 42.20 | 43.07 | +1.84% | |
| 40.73 | 42.31 | 40.73 | 42.29 | +2.35% | |
| 40.60 | 41.57 | 39.85 | 41.32 | -0.67% | |
| 41.91 | 41.99 | 41.27 | 41.60 | -0.86% | |
| 42.04 | 42.31 | 41.63 | 41.96 | -0.59% | |
| 42.16 | 42.54 | 41.97 | 42.21 | -0.07% | |
| 41.93 | 42.65 | 41.93 | 42.24 | +1.83% | |
| 40.35 | 41.50 | 40.35 | 41.48 | +2.90% | |
| 40.79 | 40.90 | 40.16 | 40.31 | -2.61% | |
| 41.92 | 42.14 | 41.34 | 41.39 | -1.55% | |
| 41.82 | 42.19 | 41.19 | 42.04 | +1.47% | |
| 41.41 | 41.62 | 41.26 | 41.43 | +0.27% | |
| 41.64 | 41.75 | 41.19 | 41.32 | -0.43% | |
| 41.90 | 41.93 | 41.38 | 41.50 | -0.84% | |
| 41.96 | 42.35 | 41.67 | 41.85 | +0.67% | |
| 41.76 | 41.91 | 41.19 | 41.57 | -0.72% | |
| 41.20 | 41.91 | 40.45 | 41.87 | +2.07% | |
| 41.04 | 41.49 | 40.92 | 41.02 | +0.24% | |
| 41.39 | 41.41 | 40.87 | 40.92 | -1.37% | |
| 41.02 | 41.52 | 40.92 | 41.49 | +0.63% | |
| 40.43 | 41.24 | 40.33 | 41.23 | +3.05% | |
| 40.26 | 40.74 | 39.90 | 40.01 | -0.72% | |
| 39.99 | 40.57 | 39.75 | 40.30 | +1.13% | |
| 39.50 | 39.91 | 39.05 | 39.85 | +1.97% | |
| 38.65 | 39.55 | 38.65 | 39.08 | +1.01% | |
| 38.84 | 38.84 | 38.33 | 38.69 | -0.10% | |
| 38.77 | 39.46 | 38.61 | 38.73 | -0.92% | |
| 38.82 | 39.23 | 38.50 | 39.09 | +1.37% | |
| 38.78 | 39.00 | 38.50 | 38.56 | -0.03% | |
| 38.46 | 38.80 | 38.26 | 38.57 | +0.94% | |
| 38.60 | 38.81 | 38.16 | 38.21 | -0.49% | |
| 38.28 | 38.56 | 38.05 | 38.40 | +1.37% | |
| 37.75 | 38.41 | 37.55 | 37.88 | +0.88% | |
| 37.84 | 38.14 | 37.54 | 37.55 | -1.60% | |
| 37.19 | 38.48 | 37.18 | 38.16 | +2.61% | |
| 37.54 | 37.90 | 37.09 | 37.19 | +0.40% | |
| 36.98 | 37.45 | 36.91 | 37.04 | -0.24% | |
| 36.66 | 37.37 | 36.66 | 37.13 | +1.28% | |
| 36.76 | 37.18 | 36.65 | 36.66 | -1.53% | |
| 37.64 | 37.90 | 37.07 | 37.23 | -1.38% | |
| 38.10 | 38.37 | 37.62 | 37.75 | -1.62% | |
| 39.50 | 39.76 | 38.36 | 38.37 | -2.64% | |
| 39.46 | 39.61 | 39.11 | 39.41 | +0.15% | |
| 39.82 | 40.00 | 39.14 | 39.35 | -0.76% | |
| 39.42 | 39.78 | 38.92 | 39.65 | -0.53% | |
| 39.78 | 40.04 | 39.33 | 39.86 | +0.71% | |
| 40.05 | 40.22 | 39.41 | 39.58 | -1.17% | |
| 39.41 | 40.21 | 39.41 | 40.05 | +1.86% | |
| 39.37 | 39.55 | 38.97 | 39.32 | +0.43% | |
| 39.16 | 39.47 | 39.09 | 39.15 | +0.90% | |
| 38.92 | 39.40 | 38.45 | 38.80 | -0.97% | |
| 39.45 | 39.47 | 38.67 | 39.18 | -0.10% | |
| 39.46 | 39.65 | 39.01 | 39.22 | -0.10% | |
| 39.55 | 39.72 | 38.98 | 39.26 | -0.56% | |
| 39.05 | 39.81 | 38.81 | 39.48 | +0.71% | |
| 39.38 | 39.75 | 39.02 | 39.20 | -0.13% | |
| 38.57 | 39.56 | 38.34 | 39.25 | +1.97% | |
| 38.98 | 39.34 | 38.31 | 38.49 | -1.96% | |
| 40.22 | 40.22 | 39.25 | 39.26 | -1.73% | |
| 39.45 | 40.08 | 39.27 | 39.95 | +0.63% | |
| 39.96 | 40.52 | 39.58 | 39.70 | -1.19% | |
| 40.80 | 40.80 | 39.88 | 40.18 | -0.12% | |
| 40.14 | 40.55 | 39.81 | 40.23 | -0.40% | |
| 40.42 | 40.79 | 39.67 | 40.39 | +1.23% | |
| 41.44 | 42.13 | 39.72 | 39.90 | -5.16% | |
| 42.77 | 42.77 | 41.80 | 42.07 | -1.77% | |
| 42.74 | 43.10 | 42.22 | 42.83 | +0.78% | |
| 42.62 | 42.81 | 42.38 | 42.50 | -0.14% | |
| 41.44 | 42.75 | 41.44 | 42.56 | +2.36% | |
| 41.13 | 41.62 | 41.09 | 41.58 | +0.85% | |
| 41.33 | 41.75 | 41.00 | 41.23 | -0.34% | |
| 41.20 | 41.77 | 41.20 | 41.37 | -0.29% | |
| 40.79 | 41.50 | 40.69 | 41.49 | +1.54% | |
| 41.48 | 41.65 | 40.82 | 40.86 | -1.76% | |
| 41.09 | 42.03 | 41.09 | 41.59 | +0.60% | |
| 40.45 | 41.49 | 40.45 | 41.34 | +2.10% | |
| 40.30 | 40.77 | 40.18 | 40.49 | +0.37% | |
| 40.14 | 40.55 | 40.00 | 40.34 | -0.12% | |
| 39.57 | 40.52 | 39.57 | 40.39 | +1.97% | |
| 39.94 | 39.94 | 39.48 | 39.61 | -0.73% | |
| 40.29 | 40.34 | 39.34 | 39.90 | -0.08% | |
| 39.83 | 40.20 | 39.50 | 39.93 | +1.29% | |
| 39.80 | 40.05 | 39.23 | 39.42 | -0.98% | |
| 39.33 | 39.96 | 39.21 | 39.81 | +1.14% | |
| 39.52 | 39.67 | 39.26 | 39.36 | +0.41% | |
| 38.12 | 39.31 | 38.12 | 39.20 | +2.46% | |
| 38.52 | 38.59 | 37.89 | 38.26 | +0.92% | |
| 37.91 | 38.22 | 37.46 | 37.91 | +0.11% | |
| 39.43 | 39.58 | 37.87 | 37.87 | -3.71% | |
| 39.97 | 40.15 | 39.30 | 39.33 | -2.14% | |
| 40.68 | 40.99 | 40.12 | 40.19 | -0.42% | |
| 40.44 | 40.91 | 40.34 | 40.36 | +0.65% | |
| 40.51 | 40.76 | 39.90 | 40.10 | +0.25% | |
| 39.45 | 40.27 | 39.18 | 40.00 | -0.12% | |
| 40.50 | 40.69 | 39.96 | 40.05 | -1.48% | |
| 40.69 | 41.08 | 40.25 | 40.65 | -0.56% | |
| 41.87 | 41.87 | 40.27 | 40.88 | -2.25% | |
| 41.73 | 41.95 | 40.79 | 41.82 | -0.59% | |
| 42.18 | 42.46 | 41.76 | 42.07 | -0.92% | |
| 42.37 | 42.70 | 41.84 | 42.46 | +0.21% | |
| 42.63 | 42.88 | 41.73 | 42.37 | -1.65% | |
| 42.55 | 43.45 | 42.37 | 43.08 | +0.49% | |
| 42.95 | 43.04 | 42.51 | 42.87 | +0.42% | |
| 42.54 | 42.95 | 42.38 | 42.69 | +0.87% | |
| 41.99 | 42.46 | 41.85 | 42.32 | +0.79% | |
| 41.61 | 42.20 | 41.37 | 41.99 | +0.91% | |
| 41.22 | 41.83 | 41.21 | 41.61 | +0.95% | |
| 41.87 | 41.90 | 40.82 | 41.22 | -0.72% | |
| 41.70 | 42.12 | 41.50 | 41.52 | -0.43% | |
| 42.67 | 42.67 | 41.64 | 41.70 | -2.02% | |
| 42.99 | 43.32 | 42.45 | 42.56 | -0.02% | |
| 42.43 | 42.65 | 42.16 | 42.57 | -0.14% | |
| 42.58 | 42.99 | 42.21 | 42.63 | +0.66% | |
| 42.24 | 42.53 | 41.55 | 42.35 | +0.09% | |
| 41.39 | 42.52 | 41.19 | 42.31 | +3.04% | |
| 41.50 | 41.99 | 40.88 | 41.06 | -1.70% | |
| 41.51 | 42.28 | 41.51 | 41.77 | +1.04% | |
| 40.81 | 41.81 | 40.69 | 41.34 | +1.30% | |
| 40.26 | 41.16 | 40.26 | 40.81 | +1.49% | |
| 39.06 | 40.42 | 39.06 | 40.21 | +2.50% | |
| 39.21 | 39.47 | 38.85 | 39.23 | +0.15% | |
| 39.18 | 39.36 | 38.56 | 39.17 | +0.20% | |
| 39.32 | 39.84 | 38.61 | 39.09 | +0.10% | |
| 38.55 | 39.34 | 38.55 | 39.05 | +0.90% | |
| 38.74 | 39.06 | 38.44 | 38.70 | -0.10% | |
| 38.06 | 39.20 | 38.06 | 38.74 | +2.11% | |
| 39.02 | 39.02 | 37.76 | 37.94 | -2.99% | |
| 37.87 | 39.33 | 37.00 | 39.11 | -9.30% | |
| 43.14 | 43.46 | 42.51 | 43.12 | +0.21% | |
| 42.97 | 43.66 | 42.90 | 43.03 | -0.05% | |
| 43.06 | 43.37 | 42.93 | 43.05 | -0.62% | |
| 43.00 | 43.72 | 42.98 | 43.32 | +0.74% | |
| 41.87 | 43.14 | 41.87 | 43.00 | +2.77% | |
| 42.59 | 42.99 | 41.70 | 41.84 | -1.60% | |
| 42.61 | 42.93 | 42.18 | 42.52 | -0.26% | |
| 42.98 | 43.41 | 42.60 | 42.63 | -0.86% | |
| 42.72 | 43.50 | 42.64 | 43.00 | +0.77% | |
| 42.56 | 42.88 | 42.32 | 42.67 | +0.26% | |
| 43.52 | 43.55 | 41.81 | 42.56 | -3.21% | |
| 43.03 | 44.26 | 42.87 | 43.97 | +1.62% | |
| 42.85 | 43.31 | 42.55 | 43.27 | -5.19% | |
| 46.20 | 46.36 | 45.61 | 45.64 | -1.30% | |
| 46.35 | 46.50 | 46.05 | 46.24 | -0.26% | |
| 46.70 | 46.75 | 46.26 | 46.36 | -0.47% | |
| 46.62 | 46.76 | 46.50 | 46.58 | -0.09% | |
| 46.40 | 46.63 | 46.21 | 46.62 | +0.37% | |
| 46.30 | 46.63 | 46.21 | 46.45 | +0.56% | |
| 45.46 | 46.21 | 45.35 | 46.19 | +1.49% | |
| 45.79 | 45.92 | 45.49 | 45.51 | -0.57% | |
| 45.41 | 46.10 | 45.41 | 45.77 | -0.07% | |
| 45.25 | 45.84 | 45.09 | 45.80 | +1.22% | |
| 45.81 | 46.04 | 44.80 | 45.25 | -0.94% | |
| 45.46 | 46.03 | 45.35 | 45.68 | +0.84% | |
| 45.25 | 45.44 | 44.87 | 45.30 | +1.87% | |
| 43.82 | 44.60 | 43.70 | 44.47 | +2.00% | |
| 43.30 | 43.78 | 43.12 | 43.60 | +0.79% | |
| 43.42 | 43.85 | 43.17 | 43.26 | -0.07% | |
| 43.02 | 43.77 | 42.73 | 43.29 | +0.79% | |
| 43.28 | 43.59 | 42.93 | 42.95 | -1.63% | |
| 44.02 | 44.24 | 43.61 | 43.66 | -1.11% | |
| 44.76 | 44.88 | 43.74 | 44.15 | -1.36% | |
| 45.41 | 45.50 | 44.72 | 44.76 | -1.43% | |
| 46.10 | 46.28 | 45.36 | 45.41 | -1.50% | |
| 46.31 | 46.59 | 46.02 | 46.10 | -0.67% | |
| 46.31 | 46.63 | 46.26 | 46.41 | +0.32% | |
| 45.93 | 46.49 | 45.79 | 46.26 | +1.40% | |
| 45.85 | 46.04 | 45.62 | 45.62 | -0.46% | |
| 45.50 | 46.35 | 45.14 | 45.83 | +1.66% | |
| 45.00 | 45.59 | 45.00 | 45.08 | +0.33% | |
| 44.61 | 45.07 | 44.39 | 44.93 | +0.83% | |
| 43.38 | 44.68 | 43.29 | 44.56 | +2.46% | |
| 44.42 | 44.53 | 43.29 | 43.49 | -1.94% | |
| 43.49 | 44.76 | 43.35 | 44.35 | +2.07% | |
| 42.70 | 43.56 | 42.54 | 43.45 | +1.83% | |
| 42.03 | 42.79 | 42.03 | 42.67 | +1.28% | |
| 41.45 | 42.23 | 41.32 | 42.13 | +1.79% | |
| 40.96 | 41.75 | 40.92 | 41.39 | +0.32% | |
| 40.72 | 41.26 | 40.61 | 41.26 | +1.50% | |
| 40.78 | 41.18 | 40.62 | 40.65 | -0.10% | |
| 40.20 | 40.90 | 40.09 | 40.69 | +1.55% | |
| 39.38 | 40.14 | 39.35 | 40.07 | +1.83% | |
| 39.18 | 39.44 | 38.78 | 39.35 | -0.28% | |
| 39.02 | 39.67 | 38.95 | 39.46 | +0.36% | |
| 38.55 | 39.49 | 38.42 | 39.32 | +2.40% | |
| 39.33 | 39.38 | 38.34 | 38.40 | -2.41% | |
| 40.29 | 40.39 | 39.33 | 39.35 | -2.86% | |
| 40.63 | 41.02 | 40.26 | 40.51 | 0.00% | |
| 40.59 | 41.26 | 40.42 | 40.51 | -0.54% | |
| 43.19 | 43.19 | 39.50 | 40.73 | -3.00% | |
| 41.94 | 42.19 | 41.77 | 41.99 | +0.05% | |
| 41.76 | 42.19 | 41.64 | 41.97 | +0.50% | |
| 41.65 | 41.95 | 41.36 | 41.76 | +0.65% | |
| 40.94 | 41.50 | 40.94 | 41.49 | +1.42% | |
| 42.39 | 42.45 | 40.90 | 40.91 | -4.42% | |
| 43.22 | 43.48 | 42.41 | 42.80 | -1.61% | |
| 43.11 | 43.61 | 42.76 | 43.50 | +1.35% | |
| 43.13 | 43.34 | 42.84 | 42.92 | -0.63% | |
| 43.36 | 43.42 | 42.84 | 43.19 | +0.26% | |
| 43.29 | 43.39 | 42.84 | 43.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ORI chart for longer ranges.