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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.60$2.85323,544——
1989-12-28$2.59$2.84312,825——
1989-12-27$2.59$2.84232,913——
1989-12-26$2.58$2.821,048,596——
1989-12-22$2.64$2.8993,555——
1989-12-21$2.67$2.92595,439——
1989-12-20$2.67$2.92666,579——
1989-12-19$2.67$2.92355,704——
1989-12-18$2.76$3.02491,164——
1989-12-15$2.87$3.14747,465——
1989-12-14$2.90$3.17350,831——
1989-12-13$2.91$3.191,078,806——
1989-12-12$2.90$3.17216,346——
1989-12-11$2.95$3.23757,211——
1989-12-08$2.98$3.26275,792——
1989-12-07$2.96$3.24185,161——
1989-12-06$2.96$3.24331,341——
1989-12-05$2.95$3.2379,912——
1989-12-04$2.95$3.21797,167——
1989-12-01$2.92$3.18622,725——
1989-11-30$2.91$3.1710,720——
1989-11-29$2.91$3.17189,059——
1989-11-28$2.91$3.17216,346——
1989-11-27$2.91$3.17464,851——
1989-11-24$2.91$3.17975——
1989-11-22$2.92$3.181,070,035——
1989-11-21$2.94$3.19345,959——
1989-11-20$2.90$3.15400,532——
1989-11-17$2.91$3.17189,059——
1989-11-16$2.92$3.181,949——
1989-11-15$2.91$3.17128,638——
1989-11-14$2.90$3.15218,295——
1989-11-13$2.94$3.19114,995——
1989-11-10$2.95$3.2143,854——
1989-11-09$2.94$3.1956,523——
1989-11-08$2.94$3.1997,453——
1989-11-07$2.92$3.18317,697——
1989-11-06$2.99$3.2586,733——
1989-11-03$2.98$3.24146,180——
1989-11-02$2.96$3.22153,976——
1989-11-01$2.92$3.1863,345——
1989-10-31$2.92$3.18377,144——
1989-10-30$2.85$3.1040,930——
1989-10-27$2.85$3.10215,371——
1989-10-26$2.91$3.1718,516——
1989-10-25$2.91$3.172,158,587——
1989-10-24$2.92$3.18113,046——
1989-10-23$2.96$3.22214,397——
1989-10-20$3.00$3.261,276,636——
1989-10-19$3.00$3.26503,833——
1989-10-18$2.87$3.12307,952——
1989-10-17$2.85$3.10227,066——
1989-10-16$2.82$3.07610,057——
1989-10-13$2.87$3.12183,212——
1989-10-12$2.96$3.22164,696——
1989-10-11$2.98$3.24262,149——
1989-10-10$3.01$3.2813,643——
1989-10-09$3.03$3.29166,645——
1989-10-06$3.03$3.29147,154——
1989-10-05$3.04$3.31169,568——
1989-10-04$3.04$3.31662,681——
1989-10-03$2.98$3.24717,255——
1989-10-02$2.85$3.10110,122——
1989-09-29$2.82$3.07204,652——
1989-09-28$2.85$3.1061,395——
1989-09-27$2.82$3.07172,492——
1989-09-26$2.83$3.08183,212——
1989-09-25$2.80$3.04250,455——
1989-09-22$2.77$3.0130,210——
1989-09-21$2.78$3.0360,421——
1989-09-20$2.78$3.0319,491——
1989-09-19$2.78$3.03148,129——
1989-09-18$2.83$3.08497,011——
1989-09-15$2.83$3.08155,925——
1989-09-14$2.86$3.11102,326——
1989-09-13$2.86$3.11267,022——
1989-09-12$2.86$3.11130,587——
1989-09-11$2.86$3.11167,619——
1989-09-08$2.86$3.1155,548——
1989-09-07$2.87$3.12248,505——
1989-09-06$2.90$3.15117,918——
1989-09-05$2.89$3.1441,905——
1989-09-01$2.92$3.18223,168——
1989-08-31$2.87$3.12230,964——
1989-08-30$2.85$3.10272,869——
1989-08-29$2.78$3.0349,701——
1989-08-28$2.77$3.01193,932——
1989-08-25$2.73$2.95403,456——
1989-08-24$2.72$2.94183,212——
1989-08-23$2.69$2.9189,657——
1989-08-22$2.69$2.9119,491——
1989-08-21$2.68$2.89335,239——
1989-08-18$2.67$2.88229,015——
1989-08-17$2.64$2.85128,638——
1989-08-16$2.64$2.85122,791——
1989-08-15$2.67$2.88294,308——
1989-08-14$2.72$2.94335,239——
1989-08-11$2.72$2.94198,804——
1989-08-10$2.71$2.92193,932——
1989-08-09$2.72$2.94193,932——
1989-08-08$2.72$2.9471,141——
1989-08-07$2.72$2.94170,543——
1989-08-04$2.71$2.92855,638——
1989-08-03$2.69$2.91524,298——
1989-08-02$2.62$2.8334,109——
1989-08-01$2.64$2.8517,542——
1989-07-31$2.62$2.8327,287——
1989-07-28$2.62$2.8398,428——
1989-07-27$2.60$2.8192,580——
1989-07-26$2.59$2.80178,339——
1989-07-25$2.58$2.78355,704——
1989-07-24$2.64$2.8561,395——
1989-07-21$2.64$2.85235,837——
1989-07-20$2.67$2.88103,300——
1989-07-19$2.68$2.89127,664——
1989-07-18$2.67$2.88827,377——
1989-07-17$2.68$2.89124,740——
1989-07-14$2.68$2.8972,115——
1989-07-13$2.68$2.89636,369——
1989-07-12$2.66$2.87352,780——
1989-07-11$2.66$2.87581,795——
1989-07-10$2.64$2.8549,701——
1989-07-07$2.63$2.8467,243——
1989-07-06$2.63$2.84146,180——
1989-07-05$2.63$2.84221,219——
1989-07-03$2.60$2.81229,989——
1989-06-30$2.62$2.83318,672——
1989-06-29$2.59$2.80149,103——
1989-06-28$2.60$2.8190,631——
1989-06-27$2.60$2.81574,973——
1989-06-26$2.53$2.73135,460——
1989-06-23$2.53$2.7392,580——
1989-06-22$2.53$2.7363,345——
1989-06-21$2.53$2.73121,816——
1989-06-20$2.53$2.7328,261——
1989-06-19$2.53$2.7350,676——
1989-06-16$2.50$2.70273,843——
1989-06-15$2.51$2.71615,904——
1989-06-14$2.53$2.731,244,476——
1989-06-13$2.53$2.73224,142——
1989-06-12$2.48$2.67523,323——
1989-06-09$2.48$2.671,619,671——
1989-06-08$2.49$2.691,672,296——
1989-06-07$2.46$2.66540,865——
1989-06-06$2.45$2.65967,710——
1989-06-05$2.46$2.66137,409——
1989-06-02$2.48$2.6784,784——
1989-06-01$2.46$2.641,570,944——
1989-05-31$2.46$2.64388,838——
1989-05-30$2.49$2.6731,185——
1989-05-26$2.48$2.6516,567——
1989-05-25$2.46$2.64566,203——
1989-05-24$2.46$2.64622,725——
1989-05-23$2.48$2.65172,492——
1989-05-22$2.46$2.64599,337——
1989-05-19$2.48$2.65820,555——
1989-05-18$2.48$2.651,419,892——
1989-05-17$2.48$2.65489,215——
1989-05-16$2.49$2.67254,353——
1989-05-15$2.46$2.64819,581——
1989-05-12$2.48$2.651,929,572——
1989-05-11$2.42$2.60422,947——
1989-05-10$2.44$2.61999,869——
1989-05-09$2.41$2.58456,081——
1989-05-08$2.40$2.57642,216——
1989-05-05$2.50$2.68498,960——
1989-05-04$2.53$2.71381,042——
1989-05-03$2.51$2.6958,472——
1989-05-02$2.54$2.72863,435——
1989-05-01$2.54$2.72457,055——
1989-04-28$2.57$2.75251,429——
1989-04-27$2.57$2.752,632,209——
1989-04-26$2.54$2.721,607,002——
1989-04-25$2.51$2.69306,003——
1989-04-24$2.48$2.6586,733——
1989-04-21$2.50$2.6810,720——
1989-04-20$2.50$2.68424,896——
1989-04-19$2.49$2.6790,631——
1989-04-18$2.49$2.67115,969——
1989-04-17$2.49$2.67335,239——
1989-04-14$2.48$2.65200,753——
1989-04-13$2.48$2.65227,066——
1989-04-12$2.49$2.67291,385——
1989-04-11$2.46$2.64152,027——
1989-04-10$2.46$2.64193,932——
1989-04-07$2.48$2.65242,658——
1989-04-06$2.44$2.61105,249——
1989-04-05$2.50$2.68130,587——
1989-04-04$2.50$2.68474,597——
1989-04-03$2.53$2.716,941,586——
1989-03-31$2.50$2.6842,879——
1989-03-30$2.49$2.6735,083——
1989-03-29$2.50$2.6883,810——
1989-03-28$2.53$2.71404,430——
1989-03-27$2.55$2.73541,839——
1989-03-23$2.55$2.73328,417——
1989-03-22$2.55$2.73486,291——
1989-03-21$2.55$2.73432,692——
1989-03-20$2.58$2.7620,465——
1989-03-17$2.59$2.78561,330——
1989-03-16$2.67$2.86180,288——
1989-03-15$2.74$2.94399,558——
1989-03-14$2.69$2.89299,181——
1989-03-13$2.69$2.89249,480——
1989-03-10$2.69$2.8946,778——
1989-03-09$2.72$2.91100,377——
1989-03-08$2.73$2.93505,782——
1989-03-07$2.73$2.93260,200——
1989-03-06$2.74$2.94241,684——
1989-03-03$2.77$2.97296,258——
1989-03-02$2.73$2.9356,523——
1989-03-01$2.73$2.93380,067——
1989-02-28$2.69$2.8926,312——
1989-02-27$2.69$2.89342,060——
1989-02-24$2.69$2.89307,952——
1989-02-23$2.73$2.93273,843——
1989-02-22$2.76$2.95561,330——
1989-02-21$2.78$2.98146,180——
1989-02-17$2.77$2.97401,507——
1989-02-16$2.76$2.95239,735——
1989-02-15$2.72$2.91672,427——
1989-02-14$2.66$2.84422,947——
1989-02-13$2.64$2.83351,806——
1989-02-10$2.59$2.751,002,793——
1989-02-09$2.58$2.741,088,746——
1989-02-08$2.79$2.96506,513——
1989-02-07$2.80$2.98445,117——
1989-02-06$2.77$2.951,281,119——
1989-02-03$2.65$2.82224,093——
1989-02-02$2.65$2.822,441,493——
1989-02-01$2.64$2.811,303,630——
1989-01-31$2.60$2.77580,187——
1989-01-30$2.58$2.7455,256——
1989-01-27$2.58$2.741,743,631——
1989-01-26$2.55$2.72188,279——
1989-01-25$2.50$2.66749,025——
1989-01-24$2.41$2.56438,978——
1989-01-23$2.42$2.5731,721——
1989-01-20$2.42$2.57251,721——
1989-01-19$2.43$2.59484,001——
1989-01-18$2.41$2.56713,211——
1989-01-17$2.42$2.57185,210——
1989-01-16$2.42$2.5784,930——
1989-01-13$2.41$2.5670,605——
1989-01-12$2.39$2.55373,489——
1989-01-11$2.39$2.55268,094——
1989-01-10$2.42$2.57591,443——
1989-01-09$2.42$2.57171,907——
1989-01-06$2.41$2.56386,791——
1989-01-05$2.41$2.56186,233——
1989-01-04$2.36$2.51441,024——
1989-01-03$2.33$2.48697,862——