ORI: Old Republic International Corporation

As of Friday, May 22nd, 2026

$ 39.35

-0.30 -0.76%

Open: 39.82
High: 40.00
Low: 39.14
Volume: 1,481,088
Previous Close on Thursday, May 21st, 2026

$ 39.65

-0.21 -0.53%

Open: 39.42
High: 39.78
Low: 38.92
Volume: 1,853,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 39.82 40.00 39.14 39.35 1,481,088 -0.30 -0.76
2026-05-21 39.42 39.78 38.92 39.65 1,853,693 -0.21 -0.53
2026-05-20 39.78 40.04 39.33 39.86 1,029,400 +0.28 +0.71
2026-05-19 40.05 40.22 39.41 39.58 1,004,052 -0.47 -1.17
2026-05-18 39.41 40.21 39.41 40.05 962,484 +0.73 +1.86
2026-05-15 39.37 39.55 38.97 39.32 1,074,168 +0.17 +0.43
2026-05-14 39.16 39.47 39.09 39.15 733,473 +0.35 +0.90
2026-05-13 38.92 39.40 38.45 38.80 1,130,454 -0.38 -0.97
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 40.22
On 2026-05-19		 38.92
On 2026-05-21		 0.03 0.08 40.22
On 2026-05-19		 38.92
On 2026-05-21		 -3.23 39.70
10D 40.22
On 2026-05-19		 38.45
On 2026-05-13		 0.09 0.23 40.22
On 2026-05-19		 38.92
On 2026-05-21		 -3.23 39.42
20D 40.80
On 2026-04-28		 38.31
On 2026-05-04		 -1.04 -2.57 40.80
On 2026-04-28		 38.31
On 2026-05-04		 -6.10 39.46
WTD 40.22
On 2026-05-19		 38.92
On 2026-05-21		 0.03 0.08 40.22
On 2026-05-19		 38.92
On 2026-05-21		 -3.23 39.70
MTD 40.22
On 2026-05-01		 38.31
On 2026-05-04		 -0.60 -1.50 40.22
On 2026-05-01		 38.31
On 2026-05-04		 -4.75 39.32
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

5.57 -0.34 -5.75 6,088,671
HCSG

Healthcare Services Group Inc.

20.43 +0.22 +1.09 506,288
GLD

SPDR Gold Trust

413.82 -3.17 -0.76 5,499,825
CTAS

Cintas Corp.

172.93 +0.57 +0.33 1,338,476
ORI

Old Republic International Corporation

39.35 -0.30 -0.76 1,481,088