Explain this page
Arphra AIPlain-English read on Old Republic International Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 36.66 | 37.37 | 36.66 | 37.13 | 37.13 | 37.13 | 0.00% | 1,386,500 |
| Jun 01, 2026 | 36.76 | 37.17 | 36.65 | 36.66 | 36.66 | 36.66 | 0.00% | 1,477,847 |
| May 29, 2026 | 37.64 | 37.90 | 37.07 | 37.23 | 37.23 | 37.23 | 0.00% | 2,102,107 |
| May 28, 2026 | 38.10 | 38.37 | 37.62 | 37.75 | 37.75 | 37.75 | 0.00% | 1,546,810 |
| May 27, 2026 | 39.50 | 39.76 | 38.36 | 38.37 | 38.37 | 38.37 | 0.00% | 1,311,342 |
| May 26, 2026 | 39.46 | 39.61 | 39.11 | 39.41 | 39.41 | 39.41 | 0.00% | 2,016,107 |
| May 22, 2026 | 39.82 | 40.00 | 39.14 | 39.35 | 39.35 | 39.35 | 0.00% | 1,481,100 |
| May 21, 2026 | 39.42 | 39.78 | 38.92 | 39.65 | 39.65 | 39.65 | 0.00% | 1,854,100 |
| May 20, 2026 | 39.78 | 40.04 | 39.33 | 39.86 | 39.86 | 39.86 | 0.00% | 1,049,245 |
| May 19, 2026 | 40.05 | 40.22 | 39.41 | 39.58 | 39.58 | 39.58 | 0.00% | 1,004,100 |
| May 18, 2026 | 39.41 | 40.21 | 39.41 | 40.05 | 40.05 | 40.05 | 0.00% | 962,500 |
| May 15, 2026 | 39.37 | 39.55 | 38.97 | 39.32 | 39.32 | 39.32 | 0.00% | 1,074,211 |
| May 14, 2026 | 39.16 | 39.47 | 39.09 | 39.15 | 39.15 | 39.15 | 0.00% | 733,500 |
| May 13, 2026 | 38.92 | 39.40 | 38.45 | 38.80 | 38.80 | 38.80 | 0.00% | 1,130,500 |
| May 12, 2026 | 39.45 | 39.47 | 38.67 | 39.18 | 39.18 | 39.18 | 0.00% | 948,900 |
| May 11, 2026 | 39.46 | 39.65 | 39.01 | 39.22 | 39.22 | 39.22 | 0.00% | 1,007,500 |
| May 08, 2026 | 39.55 | 39.72 | 38.98 | 39.26 | 39.26 | 39.26 | 0.00% | 1,150,400 |
| May 07, 2026 | 39.05 | 39.81 | 38.81 | 39.48 | 39.48 | 39.48 | 0.00% | 1,188,538 |
| Apr 10, 2026 | 41.48 | 41.65 | 40.82 | 40.86 | 40.86 | 40.86 | 0.00% | 800,600 |
| Apr 09, 2026 | 41.09 | 42.03 | 41.09 | 41.59 | 41.59 | 41.59 | 0.00% | 1,023,400 |
| Apr 08, 2026 | 40.45 | 41.49 | 40.45 | 41.34 | 41.34 | 41.34 | 0.00% | 1,678,100 |
| Apr 07, 2026 | 40.30 | 40.77 | 40.18 | 40.49 | 40.49 | 40.49 | 0.00% | 1,186,600 |
| Apr 06, 2026 | 40.14 | 40.55 | 40.00 | 40.34 | 40.34 | 40.34 | 0.00% | 1,019,200 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.