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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.71$73.382,086,500——
2020-12-30$19.52$72.671,541,000——
2020-12-29$19.34$72.001,299,800——
2020-12-28$19.52$72.671,595,800——
2020-12-24$19.21$71.521,140,500——
2020-12-23$19.09$71.072,258,700——
2020-12-22$18.76$69.841,853,700——
2020-12-21$18.85$70.181,979,000——
2020-12-18$18.91$70.404,420,300——
2020-12-17$18.91$70.401,626,700——
2020-12-16$19.01$70.771,290,000——
2020-12-15$19.12$71.181,273,300——
2020-12-14$18.63$69.361,138,700——
2020-12-11$18.75$69.801,023,600——
2020-12-10$19.02$70.811,955,200——
2020-12-09$18.85$70.181,517,400——
2020-12-08$18.57$69.13905,700——
2020-12-07$18.41$68.541,200,000——
2020-12-04$18.84$70.141,143,900——
2020-12-03$18.34$68.28937,300——
2020-12-02$18.48$68.021,742,100——
2020-12-01$18.39$67.681,205,700——
2020-11-30$17.92$65.962,203,500——
2020-11-27$18.59$68.42623,300——
2020-11-25$18.69$68.791,072,800——
2020-11-24$18.94$69.711,246,700——
2020-11-23$18.37$67.611,402,400——
2020-11-20$18.16$66.84893,000——
2020-11-19$18.23$67.101,120,500——
2020-11-18$18.15$66.802,011,000——
2020-11-17$18.63$68.571,562,600——
2020-11-16$18.64$68.602,001,300——
2020-11-13$18.21$67.021,142,200——
2020-11-12$17.80$65.511,377,600——
2020-11-11$18.24$67.131,222,000——
2020-11-10$18.68$68.753,897,800——
2020-11-09$18.00$66.252,580,800——
2020-11-06$17.08$62.861,830,000——
2020-11-05$17.15$63.122,984,400——
2020-11-04$16.53$60.842,405,000——
2020-11-03$16.92$62.271,845,500——
2020-11-02$16.84$61.982,821,500——
2020-10-30$16.28$59.923,641,600——
2020-10-29$16.30$59.991,975,300——
2020-10-28$16.08$59.181,940,900——
2020-10-27$15.92$58.591,545,700——
2020-10-26$16.52$60.801,804,800——
2020-10-23$16.88$62.133,250,500——
2020-10-22$17.16$63.164,232,800——
2020-10-21$15.87$58.411,989,900——
2020-10-20$15.55$57.231,360,000——
2020-10-19$15.48$56.971,735,500——
2020-10-16$15.89$58.482,540,700——
2020-10-15$15.54$57.201,758,900——
2020-10-14$15.43$56.791,208,000——
2020-10-13$15.72$57.861,905,700——
2020-10-12$16.10$59.261,764,300——
2020-10-09$15.62$57.491,866,500——
2020-10-08$15.46$56.901,327,700——
2020-10-07$15.48$56.971,389,300——
2020-10-06$15.40$56.682,468,300——
2020-10-05$15.48$56.972,397,600——
2020-10-02$15.04$55.362,551,800——
2020-10-01$14.81$54.511,649,600——
2020-09-30$14.74$54.252,580,900——
2020-09-29$14.66$53.961,798,900——
2020-09-28$14.94$54.993,128,300——
2020-09-25$14.23$52.371,938,100——
2020-09-24$14.16$52.122,432,000——
2020-09-23$14.09$51.861,827,700——
2020-09-22$14.67$53.992,077,600——
2020-09-21$14.70$54.103,036,700——
2020-09-18$14.90$54.848,109,300——
2020-09-17$15.06$55.431,998,100——
2020-09-16$15.19$55.912,287,300——
2020-09-15$15.15$55.762,416,700——
2020-09-14$15.52$57.121,736,900——
2020-09-11$15.51$57.081,529,700——
2020-09-10$15.41$56.722,251,700——
2020-09-09$15.67$57.671,793,600——
2020-09-08$15.55$57.231,724,800——
2020-09-04$16.05$59.071,792,900——
2020-09-03$15.94$58.671,651,100——
2020-09-02$16.24$59.001,221,200——
2020-09-01$16.17$58.741,261,800——
2020-08-31$16.11$58.531,394,000——
2020-08-28$16.49$59.911,495,900——
2020-08-27$16.29$59.181,517,700——
2020-08-26$16.03$58.241,027,100——
2020-08-25$16.19$58.821,688,200——
2020-08-24$16.35$59.401,532,300——
2020-08-21$16.04$58.271,474,400——
2020-08-20$16.12$58.561,316,500——
2020-08-19$16.26$59.071,300,700——
2020-08-18$16.41$59.621,785,000——
2020-08-17$16.37$59.471,459,200——
2020-08-14$16.56$60.161,194,500——
2020-08-13$16.70$60.671,116,200——
2020-08-12$16.80$61.031,350,300——
2020-08-11$17.09$62.092,163,100——
2020-08-10$17.20$62.491,924,400——
2020-08-07$16.77$60.921,486,100——
2020-08-06$16.18$58.782,065,500——
2020-08-05$16.21$58.891,496,600——
2020-08-04$16.12$58.561,415,400——
2020-08-03$16.36$59.432,182,500——
2020-07-31$16.07$58.384,322,000——
2020-07-30$16.26$59.072,636,400——
2020-07-29$16.49$59.912,488,300——
2020-07-28$16.31$59.252,540,800——
2020-07-27$16.35$59.402,425,200——
2020-07-24$16.55$60.133,393,300——
2020-07-23$16.85$61.212,613,400——
2020-07-22$17.40$63.211,970,700——
2020-07-21$16.89$61.361,831,500——
2020-07-20$16.64$60.451,380,000——
2020-07-17$16.94$61.541,401,300——
2020-07-16$16.99$61.721,744,300——
2020-07-15$16.56$60.161,568,200——
2020-07-14$16.25$59.041,231,500——
2020-07-13$16.05$58.311,675,100——
2020-07-10$15.94$57.911,613,700——
2020-07-09$15.38$55.871,446,900——
2020-07-08$15.85$57.581,433,000——
2020-07-07$15.67$56.931,982,600——
2020-07-06$16.16$58.713,185,800——
2020-07-02$16.02$58.202,106,900——
2020-07-01$16.15$58.671,969,400——
2020-06-30$16.31$59.251,981,100——
2020-06-29$16.05$58.311,553,900——
2020-06-26$15.79$57.362,499,400——
2020-06-25$16.14$58.641,650,400——
2020-06-24$15.72$57.111,737,900——
2020-06-23$16.23$58.962,214,000——
2020-06-22$16.41$59.621,637,800——
2020-06-19$16.42$59.654,495,200——
2020-06-18$16.49$59.911,766,200——
2020-06-17$16.51$59.981,585,700——
2020-06-16$16.78$60.962,383,900——
2020-06-15$16.38$59.513,699,400——
2020-06-12$16.43$59.692,710,500——
2020-06-11$16.04$58.272,329,100——
2020-06-10$17.12$62.202,225,700——
2020-06-09$18.14$65.902,928,300——
2020-06-08$18.66$67.792,037,000——
2020-06-05$18.06$65.612,335,600——
2020-06-04$16.92$61.472,899,400——
2020-06-03$16.94$60.781,846,800——
2020-06-02$16.52$59.273,294,300——
2020-06-01$15.99$57.371,851,900——
2020-05-29$15.59$55.942,150,100——
2020-05-28$15.85$56.872,457,700——
2020-05-27$15.96$57.261,805,800——
2020-05-26$15.55$55.791,646,700——
2020-05-22$14.92$53.531,074,600——
2020-05-21$15.11$54.213,873,100——
2020-05-20$14.76$52.962,673,200——
2020-05-19$14.35$51.491,745,800——
2020-05-18$14.82$53.172,849,100——
2020-05-15$14.14$50.734,469,900——
2020-05-14$14.37$51.563,195,100——
2020-05-13$13.66$49.013,738,900——
2020-05-12$14.78$53.031,927,700——
2020-05-11$15.34$55.042,677,600——
2020-05-08$15.75$56.511,895,000——
2020-05-07$15.14$54.322,504,800——
2020-05-06$14.26$51.162,515,800——
2020-05-05$14.92$53.533,205,800——
2020-05-04$15.21$54.572,559,000——
2020-05-01$15.29$54.863,051,600——
2020-04-30$15.95$57.238,378,700——
2020-04-29$16.43$58.953,437,300——
2020-04-28$16.09$57.732,700,600——
2020-04-27$15.81$56.722,362,900——
2020-04-24$15.10$54.183,179,700——
2020-04-23$14.83$53.213,501,400——
2020-04-22$15.24$54.682,483,000——
2020-04-21$15.14$54.322,710,100——
2020-04-20$15.69$56.292,758,900——
2020-04-17$16.55$59.382,742,400——
2020-04-16$15.80$56.691,831,800——
2020-04-15$16.15$57.941,852,500——
2020-04-14$16.93$60.741,962,900——
2020-04-13$16.70$59.922,674,400——
2020-04-09$17.06$61.212,144,200——
2020-04-08$16.33$58.592,418,400——
2020-04-07$15.22$54.612,648,300——
2020-04-06$14.87$53.352,214,500——
2020-04-03$14.01$50.272,328,700——
2020-04-02$14.45$51.852,045,300——
2020-04-01$14.55$52.202,674,900——
2020-03-31$15.25$54.722,844,200——
2020-03-30$15.40$55.253,220,600——
2020-03-27$15.02$53.892,813,900——
2020-03-26$14.80$53.102,787,100——
2020-03-25$13.58$48.723,044,100——
2020-03-24$13.94$50.022,758,600——
2020-03-23$12.33$44.244,370,000——
2020-03-20$13.40$48.083,765,400——
2020-03-19$14.23$51.063,047,000——
2020-03-18$13.01$46.683,635,200——
2020-03-17$16.74$60.062,844,800——
2020-03-16$16.17$58.023,690,500——
2020-03-13$17.99$64.553,352,500——
2020-03-12$16.63$59.673,028,900——
2020-03-11$18.06$64.804,172,300——
2020-03-10$18.82$67.521,894,900——
2020-03-09$18.62$66.813,376,900——
2020-03-06$20.90$74.992,182,400——
2020-03-05$20.80$73.871,840,600——
2020-03-04$21.43$76.112,380,000——
2020-03-03$20.55$72.992,909,600——
2020-03-02$21.13$75.052,571,800——
2020-02-28$19.72$70.043,880,800——
2020-02-27$20.52$72.882,060,700——
2020-02-26$21.26$75.511,449,700——
2020-02-25$21.76$77.281,497,000——
2020-02-24$22.72$80.691,166,600——
2020-02-21$23.22$82.471,332,800——
2020-02-20$23.20$82.40695,600——
2020-02-19$23.22$82.471,334,500——
2020-02-18$23.38$83.04869,300——
2020-02-14$23.49$83.431,059,100——
2020-02-13$23.40$83.111,512,900——
2020-02-12$23.27$82.651,516,700——
2020-02-11$23.28$82.681,257,100——
2020-02-10$23.05$81.871,638,600——
2020-02-07$23.04$81.831,238,400——
2020-02-06$23.10$82.041,314,100——
2020-02-05$23.45$83.292,163,100——
2020-02-04$22.79$80.941,787,300——
2020-02-03$22.79$80.941,403,900——
2020-01-31$22.55$80.092,880,700——
2020-01-30$22.92$81.401,800,100——
2020-01-29$22.68$80.551,669,900——
2020-01-28$23.08$81.972,631,200——
2020-01-27$23.16$82.262,126,000——
2020-01-24$23.38$83.042,334,100——
2020-01-23$22.68$80.552,711,600——
2020-01-22$22.94$81.481,349,600——
2020-01-21$22.87$81.232,330,400——
2020-01-17$22.96$81.551,359,100——
2020-01-16$22.73$80.731,515,100——
2020-01-15$22.54$80.051,258,700——
2020-01-14$22.46$79.771,272,500——
2020-01-13$22.32$79.271,010,400——
2020-01-10$22.23$78.951,330,400——
2020-01-09$22.41$79.591,334,600——
2020-01-08$22.24$78.991,229,900——
2020-01-07$22.12$78.56974,600——
2020-01-06$22.34$79.341,621,700——
2020-01-03$22.38$79.491,207,300——
2020-01-02$22.33$79.311,358,700——