ORI: Old Republic International Corporation

As of Friday, August 22nd, 2025

$ 39.93

+0.53 +1.35%

Open: 39.58
High: 40.20
Low: 39.58
Volume: 1,228,620
Previous Close on Thursday, August 21st, 2025

$ 39.40

+0.10 +0.25%

Open: 39.14
High: 39.65
Low: 39.14
Volume: 884,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 39.58 40.20 39.58 39.93 1,228,620 +0.53 +1.35
2025-08-21 39.14 39.65 39.14 39.40 884,805 +0.10 +0.25
2025-08-20 39.09 39.64 39.01 39.30 1,807,909 +0.27 +0.69
2025-08-19 38.15 39.05 38.15 39.03 1,269,956 +0.99 +2.60
2025-08-18 38.49 38.67 37.97 38.04 1,704,321 -0.59 -1.53
2025-08-15 38.73 38.82 38.48 38.63 2,010,368 -0.08 -0.21
2025-08-14 38.64 38.83 38.48 38.71 1,006,930 +0.04 +0.10
2025-08-13 38.02 38.72 37.96 38.67 1,128,911 +0.78 +2.06
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.20
On 2025-08-22		 37.97
On 2025-08-18		 1.30 3.37 38.67
On 2025-08-18		 38.67
On 2025-08-18		 0.00 39.14
10D 40.20
On 2025-08-22		 37.26
On 2025-08-11		 2.57 6.88 38.83
On 2025-08-14		 37.97
On 2025-08-18		 -2.21 38.71
20D 40.20
On 2025-08-22		 35.60
On 2025-08-01		 4.08 11.38 36.61
On 2025-07-31		 35.60
On 2025-08-01		 -2.75 37.62
WTD 40.20
On 2025-08-22		 37.97
On 2025-08-18		 1.30 3.37 38.67
On 2025-08-18		 38.67
On 2025-08-18		 0.00 39.14
MTD 40.20
On 2025-08-22		 35.60
On 2025-08-01		 3.76 10.40 38.83
On 2025-08-14		 37.97
On 2025-08-18		 -2.21 37.98
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

22.44 +1.02 +4.76 1,602,122
KEY

KeyCorp

18.98 +0.83 +4.57 36,305,642
EIX

Edison International

55.60 +1.79 +3.33 2,666,687
EXTR

Extreme Networks Inc.

20.67 +0.71 +3.56 1,022,762
ORI

Old Republic International Corporation

39.93 +0.53 +1.35 1,228,620