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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.32$2.32900,579——
1986-12-30$2.31$2.31596,841——
1986-12-29$2.34$2.34492,837——
1986-12-26$2.35$2.35546,021——
1986-12-24$2.38$2.38510,565——
1986-12-23$2.38$2.381,695,973——
1986-12-22$2.39$2.391,270,502——
1986-12-19$2.41$2.41195,007——
1986-12-18$2.39$2.39528,293——
1986-12-17$2.40$2.401,674,700——
1986-12-16$2.44$2.44505,837——
1986-12-15$2.44$2.44660,661——
1986-12-12$2.46$2.46277,738——
1986-12-11$2.50$2.50536,566——
1986-12-10$2.46$2.46658,298——
1986-12-09$2.47$2.47640,570——
1986-12-08$2.49$2.49509,383——
1986-12-05$2.50$2.50570,840——
1986-12-04$2.55$2.55304,921——
1986-12-03$2.53$2.53524,747——
1986-12-02$2.51$2.511,628,607——
1986-12-01$2.46$2.46689,026——
1986-11-28$2.51$2.51668,934——
1986-11-26$2.52$2.52581,476——
1986-11-25$2.53$2.53509,383——
1986-11-24$2.58$2.581,003,401——
1986-11-21$2.55$2.551,316,595——
1986-11-20$2.53$2.53475,109——
1986-11-19$2.53$2.53771,756——
1986-11-18$2.58$2.583,027,932——
1986-11-17$2.58$2.58725,664——
1986-11-14$2.63$2.631,432,418——
1986-11-13$2.63$2.632,628,463——
1986-11-12$2.62$2.62551,930——
1986-11-11$2.60$2.601,424,145——
1986-11-10$2.53$2.532,347,179——
1986-11-07$2.56$2.561,245,683——
1986-11-06$2.51$2.511,116,860——
1986-11-05$2.64$2.642,393,272——
1986-11-04$2.72$2.72457,381——
1986-11-03$2.76$2.76893,488——
1986-10-31$2.83$2.83941,945——
1986-10-30$2.81$2.81869,851——
1986-10-29$2.81$2.81931,308——
1986-10-28$2.81$2.81762,301——
1986-10-27$2.79$2.79710,300——
1986-10-24$2.86$2.86510,565——
1986-10-23$2.86$2.86808,394——
1986-10-22$2.83$2.83723,300——
1986-10-21$2.81$2.81678,389——
1986-10-20$2.90$2.90105,186——
1986-10-17$2.91$2.9195,731——
1986-10-16$2.91$2.91394,742——
1986-10-15$2.88$2.88133,550——
1986-10-14$2.87$2.87139,460——
1986-10-13$2.88$2.88265,919——
1986-10-10$2.94$2.94196,189——
1986-10-09$2.93$2.931,050,676——
1986-10-08$2.92$2.92215,099——
1986-10-07$2.93$2.93248,191——
1986-10-06$2.95$2.95216,281——
1986-10-03$2.92$2.92488,109——
1986-10-02$2.88$2.88979,764——
1986-10-01$2.91$2.9185,094——
1986-09-30$2.88$2.8865,002——
1986-09-29$2.90$2.90420,743——
1986-09-26$2.93$2.93195,007——
1986-09-25$2.89$2.89222,190——
1986-09-24$2.92$2.92397,106——
1986-09-23$2.88$2.88244,646——
1986-09-22$2.93$2.93919,489——
1986-09-19$2.91$2.91160,733——
1986-09-18$2.91$2.91234,009——
1986-09-17$2.91$2.9178,003——
1986-09-16$2.93$2.93273,010——
1986-09-15$2.94$2.94462,108——
1986-09-12$2.92$2.92739,846——
1986-09-11$2.96$2.96488,109——
1986-09-10$3.08$3.08138,278——
1986-09-09$3.13$3.13262,374——
1986-09-08$3.07$3.07583,840——
1986-09-05$3.09$3.09106,368——
1986-09-04$3.10$3.10264,737——
1986-09-03$3.15$3.15231,645——
1986-09-02$3.15$3.15282,465——
1986-08-29$3.22$3.22143,005——
1986-08-28$3.23$3.23150,097——
1986-08-27$3.22$3.22282,465——
1986-08-26$3.17$3.17793,030——
1986-08-25$3.10$3.10608,659——
1986-08-22$3.18$3.18653,570——
1986-08-21$3.19$3.19137,096——
1986-08-20$3.22$3.22774,120——
1986-08-19$3.22$3.22180,825——
1986-08-18$3.22$3.22307,284——
1986-08-15$3.26$3.26709,118——
1986-08-14$3.34$3.341,109,769——
1986-08-13$3.27$3.272,017,440——
1986-08-12$3.15$3.15321,467——
1986-08-11$3.04$3.04247,009——
1986-08-08$3.00$3.00228,100——
1986-08-07$3.01$3.01486,927——
1986-08-06$3.05$3.05351,013——
1986-08-05$3.04$3.04739,846——
1986-08-04$2.99$2.99336,831——
1986-08-01$3.01$3.01648,843——
1986-07-31$3.00$3.00874,578——
1986-07-30$2.88$2.881,419,417——
1986-07-29$2.70$2.70372,287——
1986-07-28$2.77$2.7785,094——
1986-07-25$2.78$2.78352,195——
1986-07-24$2.79$2.79216,281——
1986-07-23$2.81$2.811,023,493——
1986-07-22$2.81$2.81440,835——
1986-07-21$2.80$2.80365,196——
1986-07-18$2.89$2.89113,459——
1986-07-17$2.91$2.91365,196——
1986-07-16$2.89$2.89105,186——
1986-07-15$2.90$2.90580,295——
1986-07-14$2.92$2.92459,745——
1986-07-11$2.94$2.94215,099——
1986-07-10$2.97$2.97187,916——
1986-07-09$3.04$3.04145,369——
1986-07-08$3.02$3.02783,575——
1986-07-07$3.09$3.09229,281——
1986-07-03$3.15$3.15343,922——
1986-07-02$3.14$3.14185,552——
1986-07-01$3.11$3.11670,116——
1986-06-30$3.09$3.09592,113——
1986-06-27$3.07$3.07263,555——
1986-06-26$3.10$3.10478,654——
1986-06-25$3.16$3.16242,282——
1986-06-24$3.17$3.17345,104——
1986-06-23$3.13$3.13535,384——
1986-06-20$3.16$3.16206,826——
1986-06-19$3.19$3.19211,553——
1986-06-18$3.22$3.2261,457——
1986-06-17$3.20$3.20197,371——
1986-06-16$3.18$3.18115,823——
1986-06-13$3.20$3.20320,285——
1986-06-12$3.18$3.18239,918——
1986-06-11$3.13$3.13366,377——
1986-06-10$3.09$3.09295,466——
1986-06-09$3.16$3.163,552,679——
1986-06-06$3.19$3.19166,643——
1986-06-05$3.24$3.24115,823——
1986-06-04$3.24$3.24152,460——
1986-06-03$3.26$3.26209,190——
1986-06-02$3.31$3.31191,462——
1986-05-30$3.35$3.35122,914——
1986-05-29$3.32$3.32267,101——
1986-05-28$3.30$3.3076,821——
1986-05-27$3.27$3.2774,457——
1986-05-23$3.26$3.2698,095——
1986-05-22$3.22$3.22379,378——
1986-05-21$3.17$3.17741,028——
1986-05-20$3.17$3.17490,473——
1986-05-19$3.16$3.16255,282——
1986-05-16$3.16$3.1688,640——
1986-05-15$3.16$3.16222,190——
1986-05-14$3.23$3.23177,279——
1986-05-13$3.22$3.22216,281——
1986-05-12$3.23$3.23284,829——
1986-05-09$3.29$3.29144,187——
1986-05-08$3.30$3.30327,376——
1986-05-07$3.31$3.311,648,699——
1986-05-06$3.35$3.35550,748——
1986-05-05$3.30$3.30481,018——
1986-05-02$3.24$3.242,920,383——
1986-05-01$3.10$3.10426,652——
1986-04-30$3.11$3.11283,647——
1986-04-29$3.17$3.171,145,225——
1986-04-28$3.25$3.25211,553——
1986-04-25$3.29$3.29420,743——
1986-04-24$3.34$3.34109,913——
1986-04-23$3.34$3.34335,649——
1986-04-22$3.47$3.47687,844——
1986-04-21$3.47$3.47425,471——
1986-04-18$3.47$3.47618,114——
1986-04-17$3.47$3.47658,298——
1986-04-16$3.48$3.48347,468——
1986-04-15$3.38$3.38592,113——
1986-04-14$3.46$3.46146,551——
1986-04-11$3.49$3.49520,020——
1986-04-10$3.50$3.50147,733——
1986-04-09$3.50$3.50450,290——
1986-04-08$3.47$3.47234,009——
1986-04-07$3.40$3.40278,920——
1986-04-04$3.50$3.50509,383——
1986-04-03$3.52$3.52157,188——
1986-04-02$3.52$3.52488,109——
1986-04-01$3.51$3.51463,290——
1986-03-31$3.49$3.49296,648——
1986-03-27$3.48$3.482,793,924——
1986-03-26$3.46$3.461,469,055——
1986-03-25$3.43$3.43475,109——
1986-03-24$3.50$3.50283,647——
1986-03-21$3.53$3.531,788,158——
1986-03-20$3.54$3.54735,119——
1986-03-19$3.54$3.541,447,782——
1986-03-18$3.53$3.53342,740——
1986-03-17$3.52$3.52925,399——
1986-03-14$3.53$3.53774,120——
1986-03-13$3.43$3.43529,475——
1986-03-12$3.52$3.522,437,001——
1986-03-11$3.57$3.572,044,623——
1986-03-10$3.55$3.551,867,343——
1986-03-07$3.55$3.55601,568——
1986-03-06$3.53$3.533,893,056——
1986-03-05$3.49$3.49450,290——
1986-03-04$3.45$3.451,474,965——
1986-03-03$3.53$3.53271,828——
1986-02-28$3.47$3.471,392,234——
1986-02-27$3.55$3.55959,673——
1986-02-26$3.53$3.53284,829——
1986-02-25$3.53$3.53322,649——
1986-02-24$3.54$3.543,355,308——
1986-02-21$3.46$3.46425,471——
1986-02-20$3.46$3.46418,379——
1986-02-19$3.44$3.44496,382——
1986-02-18$3.44$3.44486,927——
1986-02-14$3.34$3.345,909——
1986-02-13$3.37$3.37150,097——
1986-02-12$3.35$3.35159,551——
1986-02-11$3.33$3.3340,183——
1986-02-10$3.33$3.33443,199——
1986-02-07$3.28$3.2826,001——
1986-02-06$3.28$3.2831,910——
1986-02-05$3.29$3.2987,458——
1986-02-04$3.25$3.25314,375——
1986-02-03$3.23$3.2344,911——
1986-01-31$3.23$3.23184,371——
1986-01-30$3.27$3.27312,012——
1986-01-29$3.25$3.25174,916——
1986-01-28$3.23$3.23165,461——
1986-01-27$3.15$3.15139,460——
1986-01-24$3.17$3.1789,822——
1986-01-23$3.15$3.15134,732——
1986-01-22$3.16$3.16832,031——
1986-01-21$3.12$3.12908,852——
1986-01-20$3.12$3.12217,463——
1986-01-17$3.11$3.1139,001——
1986-01-16$3.13$3.1344,911——
1986-01-15$3.13$3.13215,099——
1986-01-14$3.09$3.09101,640——
1986-01-13$3.10$3.10685,480——
1986-01-10$3.08$3.08445,562——
1986-01-09$3.11$3.11646,479——
1986-01-08$3.14$3.14478,654——
1986-01-07$3.16$3.16743,392——
1986-01-06$3.08$3.08515,292——
1986-01-03$3.00$3.00650,025——
1986-01-02$3.01$3.01157,188——