NYSE:ORI | Historical Stock Price | OLD REPUBLIC INTERNATIONAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.73$2.37$7.73$25.18$82.01$267.091980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$3.01$3.01210,372——
1985-12-30$2.98$2.98159,551——
1985-12-27$3.00$3.00158,370——
1985-12-26$2.98$2.989,455——
1985-12-24$3.00$3.0055,548——
1985-12-23$2.98$2.9811,819——
1985-12-20$2.98$2.98300,193——
1985-12-19$2.98$2.98395,924——
1985-12-18$2.97$2.97212,735——
1985-12-17$2.97$2.97166,643——
1985-12-16$2.97$2.97161,915——
1985-12-13$2.99$2.99499,928——
1985-12-12$2.99$2.99309,648——
1985-12-11$2.98$2.98572,022——
1985-12-10$2.89$2.8956,729——
1985-12-09$2.90$2.90140,642——
1985-12-06$2.88$2.88211,553——
1985-12-05$2.87$2.8716,546——
1985-12-04$2.86$2.86156,006——
1985-12-03$2.86$2.86443,199——
1985-12-02$2.89$2.89291,920——
1985-11-29$2.92$2.9269,730——
1985-11-27$2.87$2.87308,466——
1985-11-26$2.85$2.85346,286——
1985-11-25$2.86$2.86330,922——
1985-11-22$2.93$2.93443,199——
1985-11-21$2.81$2.81665,389——
1985-11-20$2.77$2.7714,182——
1985-11-19$2.76$2.76530,656——
1985-11-18$2.78$2.78219,826——
1985-11-15$2.79$2.79615,751——
1985-11-14$2.79$2.79306,102——
1985-11-13$2.86$2.86125,277——
1985-11-12$2.90$2.90869,851——
1985-11-11$2.90$2.9085,094——
1985-11-08$2.91$2.91130,005——
1985-11-07$2.86$2.8640,183——
1985-11-06$2.86$2.86252,919——
1985-11-05$2.81$2.81275,374——
1985-11-04$2.81$2.81659,479——
1985-11-01$2.81$2.81436,107——
1985-10-31$2.72$2.72326,194——
1985-10-30$2.72$2.72659,479——
1985-10-29$2.62$2.62159,551——
1985-10-28$2.59$2.59163,097——
1985-10-25$2.62$2.6247,275——
1985-10-24$2.60$2.60150,097——
1985-10-23$2.55$2.55225,736——
1985-10-22$2.52$2.52132,369——
1985-10-21$2.51$2.5172,094——
1985-10-18$2.52$2.5236,638——
1985-10-17$2.53$2.5382,730——
1985-10-16$2.54$2.54174,916——
1985-10-15$2.52$2.5265,002——
1985-10-14$2.52$2.52496,382——
1985-10-11$2.47$2.4749,638——
1985-10-10$2.45$2.45325,012——
1985-10-09$2.47$2.47237,554——
1985-10-08$2.43$2.43148,915——
1985-10-07$2.50$2.50134,732——
1985-10-04$2.51$2.51108,731——
1985-10-03$2.49$2.49204,462——
1985-10-02$2.56$2.56594,477——
1985-10-01$2.56$2.56245,827——
1985-09-30$2.47$2.47261,192——
1985-09-26$2.39$2.39206,826——
1985-09-25$2.36$2.36364,014——
1985-09-24$2.42$2.42180,825——
1985-09-23$2.52$2.5224,819——
1985-09-20$2.50$2.50127,641——
1985-09-19$2.50$2.50424,289——
1985-09-18$2.44$2.44510,565——
1985-09-17$2.43$2.43697,299——
1985-09-16$2.50$2.50381,742——
1985-09-13$2.53$2.53273,010——
1985-09-12$2.58$2.58483,382——
1985-09-11$2.57$2.57325,012——
1985-09-10$2.61$2.61351,013——
1985-09-09$2.61$2.6189,822——
1985-09-06$2.62$2.62340,376——
1985-09-05$2.69$2.69127,641——
1985-09-04$2.65$2.65154,824——
1985-09-03$2.70$2.70354,559——
1985-08-30$2.73$2.73262,374——
1985-08-29$2.72$2.72803,667——
1985-08-28$2.71$2.712,552,824——
1985-08-27$2.65$2.65508,201——
1985-08-26$2.65$2.65668,934——
1985-08-23$2.56$2.562,304,632——
1985-08-22$2.55$2.55860,396——
1985-08-21$2.60$2.603,616,500——
1985-08-20$2.54$2.545,336,110——
1985-08-19$2.69$2.692,380,272——
1985-08-16$3.04$3.04224,554——
1985-08-15$3.05$3.05761,120——
1985-08-14$3.05$3.051,089,677——
1985-08-13$3.04$3.04667,752——
1985-08-12$3.05$3.05440,835——
1985-08-09$3.06$3.06856,851——
1985-08-08$3.02$3.02229,281——
1985-08-07$2.99$2.99878,124——
1985-08-06$3.07$3.073,003,113——
1985-08-05$3.10$3.10859,214——
1985-08-02$3.34$3.341,010,493——
1985-08-01$3.33$3.33562,567——
1985-07-31$3.19$3.19842,668——
1985-07-30$3.18$3.18685,480——
1985-07-29$3.20$3.20264,737——
1985-07-26$3.30$3.30307,284——
1985-07-25$3.30$3.30257,646——
1985-07-24$3.31$3.31395,924——
1985-07-23$3.38$3.38381,742——
1985-07-22$3.38$3.38569,658——
1985-07-19$3.40$3.40917,126——
1985-07-18$3.47$3.47793,030——
1985-07-17$3.51$3.51830,850——
1985-07-16$3.53$3.531,088,496——
1985-07-15$3.46$3.46228,100——
1985-07-12$3.45$3.451,467,874——
1985-07-11$3.31$3.31980,946——
1985-07-10$3.24$3.24229,281——
1985-07-09$3.13$3.13965,582——
1985-07-08$3.05$3.0591,003——
1985-07-05$3.02$3.0275,639——
1985-07-03$3.02$3.02632,297——
1985-07-02$2.98$2.98846,214——
1985-07-01$2.94$2.94148,915——
1985-06-28$2.91$2.911,080,223——
1985-06-27$2.90$2.90399,470——
1985-06-26$2.90$2.9021,274——
1985-06-25$2.92$2.92794,212——
1985-06-24$2.94$2.94275,374——
1985-06-21$2.97$2.97269,465——
1985-06-20$2.98$2.98460,926——
1985-06-19$2.98$2.98650,025——
1985-06-18$2.96$2.961,152,316——
1985-06-17$2.92$2.92908,852——
1985-06-14$2.93$2.93130,005——
1985-06-13$2.93$2.93624,024——
1985-06-12$3.00$3.001,353,233——
1985-06-11$2.91$2.91262,374——
1985-06-10$2.88$2.8898,095——
1985-06-07$2.88$2.88191,462——
1985-06-06$2.83$2.83320,285——
1985-06-05$2.81$2.81304,921——
1985-06-04$2.80$2.80382,924——
1985-06-03$2.78$2.7893,367——
1985-05-31$2.77$2.7789,822——
1985-05-30$2.79$2.79269,465——
1985-05-29$2.76$2.7633,092——
1985-05-28$2.77$2.7716,546——
1985-05-24$2.76$2.7689,822——
1985-05-23$2.78$2.7847,275——
1985-05-22$2.77$2.77303,739——
1985-05-21$2.81$2.81192,644——
1985-05-20$2.82$2.82301,375——
1985-05-17$2.74$2.74717,391——
1985-05-16$2.69$2.6991,003——
1985-05-15$2.70$2.7088,640——
1985-05-14$2.70$2.70286,602——
1985-05-13$2.72$2.72441,721——
1985-05-10$2.79$2.791,105,042——
1985-05-09$2.71$2.71195,007——
1985-05-08$2.67$2.6756,138——
1985-05-07$2.67$2.67249,669——
1985-05-06$2.62$2.6238,411——
1985-05-03$2.64$2.64276,260——
1985-05-02$2.63$2.63313,194——
1985-05-01$2.65$2.65298,420——
1985-04-30$2.72$2.72407,743——
1985-04-29$2.74$2.7444,320——
1985-04-26$2.76$2.76143,301——
1985-04-25$2.77$2.77360,468——
1985-04-24$2.73$2.73319,103——
1985-04-23$2.71$2.71553,998——
1985-04-22$2.67$2.671,542,331——
1985-04-19$2.63$2.63295,466——
1985-04-18$2.61$2.6157,616——
1985-04-17$2.60$2.60288,079——
1985-04-16$2.61$2.61231,941——
1985-04-15$2.62$2.62457,972——
1985-04-12$2.62$2.624,954,960——
1985-04-11$2.61$2.61354,559——
1985-04-10$2.66$2.661,240,956——
1985-04-09$2.67$2.67248,191——
1985-04-08$2.68$2.6891,594——
1985-04-04$2.67$2.67140,346——
1985-04-03$2.62$2.62500,814——
1985-04-02$2.58$2.58104,890——
1985-04-01$2.60$2.60416,607——
1985-03-29$2.53$2.5311,068,145——
1985-03-28$2.43$2.43363,423——
1985-03-27$2.36$2.36305,807——
1985-03-26$2.35$2.35137,392——
1985-03-25$2.37$2.37110,800——
1985-03-22$2.37$2.37199,439——
1985-03-21$2.35$2.35214,213——
1985-03-20$2.37$2.3720,683——
1985-03-19$2.37$2.37135,914——
1985-03-18$2.36$2.36149,210——
1985-03-15$2.35$2.35147,733——
1985-03-14$2.38$2.38390,015——
1985-03-13$2.37$2.3791,594——
1985-03-12$2.38$2.38115,232——
1985-03-11$2.37$2.3779,776——
1985-03-08$2.39$2.39149,210——
1985-03-07$2.38$2.38125,573——
1985-03-06$2.39$2.39342,740——
1985-03-05$2.38$2.3819,205——
1985-03-04$2.39$2.39193,530——
1985-03-01$2.38$2.38932,194——
1985-02-28$2.37$2.37174,325——
1985-02-27$2.38$2.3879,776——
1985-02-26$2.39$2.39187,621——
1985-02-25$2.40$2.40122,618——
1985-02-22$2.40$2.40168,415——
1985-02-21$2.41$2.41265,919——
1985-02-20$2.42$2.42338,308——
1985-02-19$2.42$2.42471,268——
1985-02-15$2.42$2.42319,103——
1985-02-14$2.39$2.39252,623——
1985-02-13$2.42$2.42141,824——
1985-02-12$2.43$2.43413,652——
1985-02-11$2.44$2.44580,590——
1985-02-08$2.40$2.40623,433——
1985-02-07$2.36$2.36587,977——
1985-02-06$2.25$2.25301,375——
1985-02-05$2.28$2.28514,110——
1985-02-04$2.19$2.19616,046——
1985-02-01$2.16$2.16601,273——
1985-01-31$2.12$2.12209,781——
1985-01-30$2.11$2.11168,415——
1985-01-29$2.10$2.10137,392——
1985-01-28$2.09$2.09920,376——
1985-01-25$2.13$2.1373,866——
1985-01-24$2.12$2.12929,240——
1985-01-23$2.08$2.08325,012——
1985-01-22$2.08$2.081,923,482——
1985-01-21$2.03$2.031,530,512——
1985-01-18$2.03$2.03106,368——
1985-01-17$2.04$2.04146,256——
1985-01-16$2.05$2.052,954,657——
1985-01-15$2.03$2.03199,439——
1985-01-14$2.05$2.0581,253——
1985-01-11$2.06$2.06397,401——
1985-01-10$2.07$2.07520,020——
1985-01-09$2.10$2.102,193,833——
1985-01-08$2.14$2.14874,578——
1985-01-07$2.12$2.12472,745——
1985-01-04$2.08$2.08214,213——
1985-01-03$2.07$2.07246,714——
1985-01-02$2.03$2.03107,845——