Old Republic International Corp (ORI) stock
ORINYSESurety InsuranceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 14/307% below fair value
$38.52+0.08 (+0.21%)
Close on Oct 30, 2026Market cap $9.30BP/E 8.7Yield 9.50%
Price history
Old Republic International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.52
+0.21% on the day
52-week range
$36.65 – $46.76
-17.6% from the high
Change over 52 weeks
-2.0%
From $39.32 on Oct 30, 2025
Average volume
1.49M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $38.99 | $38.99 | $38.40 | $38.52 | +0.21% | 1,894,777 |
| Oct 29, 2026 | $38.25 | $38.56 | $38.14 | $38.44 | +1.88% | 1,983,296 |
| Oct 28, 2026 | $37.87 | $38.08 | $37.29 | $37.73 | -0.97% | 1,810,376 |
| Oct 27, 2026 | $38.29 | $38.31 | $37.60 | $38.10 | -0.86% | 2,038,286 |
| Oct 26, 2026 | $39.06 | $39.18 | $38.29 | $38.43 | -1.23% | 2,186,107 |
| Oct 23, 2026 | $39.93 | $40.01 | $38.62 | $38.91 | -2.92% | 3,110,956 |
| Oct 22, 2026 | $40.00 | $40.78 | $39.05 | $40.08 | -0.12% | 2,814,530 |
| Oct 21, 2026 | $39.77 | $40.31 | $39.63 | $40.13 | +1.13% | 2,562,059 |
| Oct 20, 2026 | $39.66 | $40.12 | $39.50 | $39.68 | +1.04% | 1,866,752 |
| Oct 19, 2026 | $39.36 | $39.70 | $39.20 | $39.27 | -0.98% | 1,264,906 |
| Oct 16, 2026 | $38.66 | $39.68 | $38.66 | $39.66 | +2.56% | 2,017,490 |
| Oct 15, 2026 | $39.15 | $39.53 | $38.44 | $38.67 | +0.68% | 3,020,028 |
| Oct 14, 2026 | $37.97 | $38.51 | $37.70 | $38.41 | +0.68% | 2,330,882 |
| Oct 13, 2026 | $38.43 | $38.44 | $37.97 | $38.15 | +0.21% | 1,889,347 |
| Oct 12, 2026 | $38.27 | $38.44 | $38.07 | $38.07 | -0.26% | 1,469,814 |
| Oct 9, 2026 | $38.51 | $38.75 | $38.11 | $38.17 | -0.99% | 918,552 |
| Oct 8, 2026 | $37.76 | $38.72 | $37.66 | $38.55 | +2.23% | 1,037,623 |
| Oct 7, 2026 | $37.87 | $38.09 | $37.71 | $37.71 | -0.79% | 999,025 |
| Oct 6, 2026 | $37.84 | $38.15 | $37.79 | $38.01 | +0.58% | 1,118,925 |
| Oct 5, 2026 | $38.01 | $38.34 | $37.63 | $37.79 | -0.71% | 2,230,230 |
| Oct 2, 2026 | $37.53 | $38.24 | $37.34 | $38.06 | +1.52% | 2,253,686 |
| Oct 1, 2026 | $37.31 | $37.65 | $37.06 | $37.49 | +0.48% | 1,677,301 |
| Sep 30, 2026 | $38.04 | $38.22 | $37.28 | $37.31 | -1.94% | 2,082,949 |
| Sep 29, 2026 | $37.83 | $38.10 | $37.65 | $38.05 | +0.08% | 1,407,156 |
| Sep 28, 2026 | $37.74 | $38.06 | $37.55 | $38.02 | +0.74% | 1,927,933 |
| Sep 25, 2026 | $38.04 | $38.07 | $37.55 | $37.74 | -0.53% | 1,479,822 |
| Sep 24, 2026 | $38.45 | $38.72 | $37.88 | $37.94 | -0.84% | 1,393,854 |
| Sep 23, 2026 | $38.67 | $39.00 | $38.24 | $38.26 | -1.34% | 1,307,563 |
| Sep 22, 2026 | $39.26 | $39.26 | $38.48 | $38.78 | -1.12% | 1,728,614 |
| Sep 21, 2026 | $40.01 | $40.20 | $39.21 | $39.22 | -1.83% | 1,439,288 |
| Sep 18, 2026 | $40.26 | $40.36 | $39.81 | $39.95 | -1.36% | 3,780,966 |
| Sep 17, 2026 | $41.04 | $41.04 | $40.44 | $40.50 | -0.98% | 1,513,690 |
| Sep 16, 2026 | $40.94 | $41.29 | $40.58 | $40.90 | -0.39% | 1,235,155 |
| Sep 15, 2026 | $41.29 | $41.39 | $40.85 | $41.06 | -0.65% | 1,651,760 |
| Sep 14, 2026 | $41.41 | $41.85 | $41.05 | $41.33 | +0.90% | 1,210,485 |
| Sep 11, 2026 | $41.22 | $41.28 | $40.59 | $40.96 | +0.29% | 859,388 |
| Sep 10, 2026 | $41.11 | $41.29 | $40.66 | $40.84 | +0.02% | 1,015,637 |
| Sep 9, 2026 | $40.60 | $40.92 | $40.25 | $40.83 | +0.15% | 1,208,943 |
| Sep 8, 2026 | $40.94 | $41.59 | $40.63 | $40.77 | -1.59% | 1,251,865 |
| Sep 4, 2026 | $41.89 | $42.26 | $41.35 | $41.43 | -2.68% | 1,388,676 |
| Sep 3, 2026 | $42.30 | $43.02 | $42.24 | $42.57 | +1.14% | 1,094,715 |
| Sep 2, 2026 | $41.99 | $42.32 | $41.88 | $42.09 | +0.89% | 995,702 |
| Sep 1, 2026 | $42.03 | $42.28 | $41.49 | $41.72 | -0.02% | 935,231 |
| Aug 31, 2026 | $42.00 | $42.07 | $41.73 | $41.73 | -0.81% | 1,746,817 |
| Aug 28, 2026 | $42.42 | $42.56 | $41.94 | $42.07 | -0.40% | 801,217 |
| Aug 27, 2026 | $42.00 | $42.37 | $41.74 | $42.24 | -0.49% | 740,210 |
| Aug 26, 2026 | $42.18 | $42.59 | $42.13 | $42.45 | +0.81% | 820,869 |
| Aug 25, 2026 | $41.97 | $42.13 | $41.46 | $42.11 | +0.33% | 1,215,431 |
| Aug 24, 2026 | $41.88 | $42.62 | $41.78 | $41.97 | +0.94% | 977,083 |
| Aug 21, 2026 | $41.99 | $42.21 | $41.56 | $41.58 | -0.53% | 1,095,023 |
| Aug 20, 2026 | $41.73 | $42.25 | $41.61 | $41.80 | -0.19% | 890,248 |
| Aug 19, 2026 | $42.54 | $42.59 | $41.75 | $41.88 | -1.16% | 1,031,455 |
| Aug 18, 2026 | $42.93 | $43.12 | $42.37 | $42.37 | -0.33% | 1,189,899 |
| Aug 17, 2026 | $42.67 | $43.14 | $42.43 | $42.51 | -0.79% | 885,241 |
| Aug 14, 2026 | $42.77 | $42.93 | $42.59 | $42.85 | +0.21% | 746,268 |
| Aug 13, 2026 | $42.70 | $42.96 | $42.42 | $42.76 | +0.68% | 960,213 |
| Aug 12, 2026 | $42.08 | $42.72 | $42.07 | $42.47 | +0.09% | 973,022 |
| Aug 11, 2026 | $42.20 | $42.71 | $42.05 | $42.43 | -0.09% | 1,009,083 |
| Aug 10, 2026 | $42.81 | $43.05 | $42.11 | $42.47 | -1.30% | 1,101,065 |
| Aug 7, 2026 | $43.31 | $43.37 | $42.94 | $43.03 | -0.97% | 848,804 |
| Aug 6, 2026 | $43.75 | $43.99 | $43.08 | $43.45 | -0.16% | 1,032,535 |
| Aug 5, 2026 | $43.69 | $43.78 | $43.15 | $43.52 | +0.23% | 1,232,493 |
| Aug 4, 2026 | $42.81 | $43.57 | $42.50 | $43.42 | +0.21% | 1,290,738 |
| Aug 3, 2026 | $43.30 | $43.92 | $43.01 | $43.33 | +0.28% | 1,492,622 |
| Jul 31, 2026 | $43.01 | $43.44 | $42.76 | $43.21 | -0.39% | 1,563,957 |
| Jul 30, 2026 | $44.40 | $44.40 | $42.78 | $43.38 | -2.71% | 1,309,648 |
| Jul 29, 2026 | $44.25 | $44.65 | $43.75 | $44.59 | +0.41% | 1,280,904 |
| Jul 28, 2026 | $43.48 | $44.42 | $43.36 | $44.41 | +3.11% | 1,406,209 |
| Jul 27, 2026 | $42.50 | $43.42 | $42.20 | $43.07 | +1.84% | 1,703,828 |
| Jul 24, 2026 | $40.73 | $42.31 | $40.73 | $42.29 | +2.35% | 1,322,030 |
| Jul 23, 2026 | $40.60 | $41.57 | $39.85 | $41.32 | -0.67% | 1,581,036 |
| Jul 22, 2026 | $41.91 | $41.99 | $41.27 | $41.60 | -0.86% | 1,275,454 |
| Jul 21, 2026 | $42.04 | $42.31 | $41.63 | $41.96 | -0.59% | 1,044,007 |
| Jul 20, 2026 | $42.16 | $42.54 | $41.97 | $42.21 | -0.07% | 997,966 |
| Jul 17, 2026 | $41.93 | $42.65 | $41.93 | $42.24 | +1.83% | 1,294,510 |
| Jul 16, 2026 | $40.35 | $41.50 | $40.35 | $41.48 | +2.90% | 1,023,987 |
| Jul 15, 2026 | $40.79 | $40.90 | $40.16 | $40.31 | -2.61% | 1,108,631 |
| Jul 14, 2026 | $41.92 | $42.14 | $41.34 | $41.39 | -1.55% | 1,194,412 |
| Jul 13, 2026 | $41.82 | $42.19 | $41.19 | $42.04 | +1.47% | 1,253,695 |
| Jul 10, 2026 | $41.41 | $41.62 | $41.26 | $41.43 | +0.27% | 1,023,477 |
| Jul 9, 2026 | $41.64 | $41.75 | $41.19 | $41.32 | -0.43% | 1,234,183 |
| Jul 8, 2026 | $41.90 | $41.93 | $41.38 | $41.50 | -0.84% | 1,244,278 |
| Jul 7, 2026 | $41.96 | $42.35 | $41.67 | $41.85 | +0.67% | 1,112,895 |
| Jul 6, 2026 | $41.76 | $41.91 | $41.19 | $41.57 | -0.72% | 1,285,903 |
| Jul 2, 2026 | $41.20 | $41.91 | $40.45 | $41.87 | +2.07% | 3,137,674 |
| Jul 1, 2026 | $41.04 | $41.49 | $40.92 | $41.02 | +0.24% | 4,162,158 |
| Jun 30, 2026 | $41.39 | $41.41 | $40.87 | $40.92 | -1.37% | 2,121,743 |
| Jun 29, 2026 | $41.02 | $41.52 | $40.92 | $41.49 | +0.63% | 1,094,896 |
| Jun 26, 2026 | $40.43 | $41.24 | $40.33 | $41.23 | +3.05% | 1,918,871 |
| Jun 25, 2026 | $40.26 | $40.74 | $39.90 | $40.01 | -0.72% | 957,968 |
| Jun 24, 2026 | $39.99 | $40.57 | $39.75 | $40.30 | +1.13% | 1,121,700 |
| Jun 23, 2026 | $39.50 | $39.91 | $39.05 | $39.85 | +1.97% | 1,218,070 |
| Jun 22, 2026 | $38.65 | $39.55 | $38.65 | $39.08 | +1.01% | 1,100,349 |
| Jun 18, 2026 | $38.84 | $38.84 | $38.33 | $38.69 | -0.10% | 5,776,801 |
| Jun 17, 2026 | $38.77 | $39.46 | $38.61 | $38.73 | -0.92% | 1,508,816 |
| Jun 16, 2026 | $38.82 | $39.23 | $38.50 | $39.09 | +1.37% | 1,465,593 |
| Jun 15, 2026 | $38.78 | $39.00 | $38.50 | $38.56 | -0.03% | 1,724,212 |
| Jun 12, 2026 | $38.46 | $38.80 | $38.26 | $38.57 | +0.94% | 1,015,326 |
| Jun 11, 2026 | $38.60 | $38.81 | $38.16 | $38.21 | -0.49% | 852,454 |
| Jun 10, 2026 | $38.28 | $38.56 | $38.05 | $38.40 | +1.37% | 1,263,597 |
| Jun 9, 2026 | $37.75 | $38.41 | $37.55 | $37.88 | +0.88% | 1,469,090 |
| Jun 8, 2026 | $37.84 | $38.14 | $37.54 | $37.55 | -1.60% | 1,191,571 |
| Jun 5, 2026 | $37.19 | $38.48 | $37.18 | $38.16 | +2.61% | 1,541,561 |
| Jun 4, 2026 | $37.54 | $37.90 | $37.09 | $37.19 | +0.40% | 1,378,951 |
| Jun 3, 2026 | $36.98 | $37.45 | $36.91 | $37.04 | -0.24% | 1,473,039 |
| Jun 2, 2026 | $36.66 | $37.37 | $36.66 | $37.13 | +1.28% | 1,386,479 |
| Jun 1, 2026 | $36.76 | $37.18 | $36.65 | $36.66 | -1.53% | 1,477,847 |
| May 29, 2026 | $37.64 | $37.90 | $37.07 | $37.23 | -1.38% | 2,102,107 |
| May 28, 2026 | $38.10 | $38.37 | $37.62 | $37.75 | -1.62% | 1,546,810 |
| May 27, 2026 | $39.50 | $39.76 | $38.36 | $38.37 | -2.64% | 1,311,342 |
| May 26, 2026 | $39.46 | $39.61 | $39.11 | $39.41 | +0.15% | 2,016,107 |
| May 22, 2026 | $39.82 | $40.00 | $39.14 | $39.35 | -0.76% | 1,481,089 |
| May 21, 2026 | $39.42 | $39.78 | $38.92 | $39.65 | -0.53% | 1,854,094 |
| May 20, 2026 | $39.78 | $40.04 | $39.33 | $39.86 | +0.71% | 1,049,245 |
| May 19, 2026 | $40.05 | $40.22 | $39.41 | $39.58 | -1.17% | 1,004,052 |
| May 18, 2026 | $39.41 | $40.21 | $39.41 | $40.05 | +1.86% | 962,488 |
| May 15, 2026 | $39.37 | $39.55 | $38.97 | $39.32 | +0.43% | 1,074,211 |
| May 14, 2026 | $39.16 | $39.47 | $39.09 | $39.15 | +0.90% | 733,475 |
| May 13, 2026 | $38.92 | $39.40 | $38.45 | $38.80 | -0.97% | 1,130,461 |
| May 12, 2026 | $39.45 | $39.47 | $38.67 | $39.18 | -0.10% | 948,891 |
| May 11, 2026 | $39.46 | $39.65 | $39.01 | $39.22 | -0.10% | 1,007,493 |
| May 8, 2026 | $39.55 | $39.72 | $38.98 | $39.26 | -0.56% | 1,150,389 |
| May 7, 2026 | $39.05 | $39.81 | $38.81 | $39.48 | +0.71% | 1,188,538 |
| May 6, 2026 | $39.38 | $39.75 | $39.02 | $39.20 | -0.13% | 1,192,446 |
| May 5, 2026 | $38.57 | $39.56 | $38.34 | $39.25 | +1.97% | 1,820,594 |
| May 4, 2026 | $38.98 | $39.34 | $38.31 | $38.49 | -1.96% | 1,204,681 |
| May 1, 2026 | $40.22 | $40.22 | $39.25 | $39.26 | -1.73% | 1,368,311 |
| Apr 30, 2026 | $39.45 | $40.08 | $39.27 | $39.95 | +0.63% | 1,529,767 |
| Apr 29, 2026 | $39.96 | $40.52 | $39.58 | $39.70 | -1.19% | 1,915,201 |
| Apr 28, 2026 | $40.80 | $40.80 | $39.88 | $40.18 | -0.12% | 1,895,979 |
| Apr 27, 2026 | $40.14 | $40.55 | $39.81 | $40.23 | -0.40% | 1,828,003 |
| Apr 24, 2026 | $40.42 | $40.79 | $39.67 | $40.39 | +1.23% | 2,307,049 |
| Apr 23, 2026 | $41.44 | $42.13 | $39.72 | $39.90 | -5.16% | 3,163,736 |
| Apr 22, 2026 | $42.77 | $42.77 | $41.80 | $42.07 | -1.77% | 1,948,667 |
| Apr 21, 2026 | $42.74 | $43.10 | $42.22 | $42.83 | +0.78% | 1,421,856 |
| Apr 20, 2026 | $42.62 | $42.81 | $42.38 | $42.50 | -0.14% | 1,149,178 |
| Apr 17, 2026 | $41.44 | $42.75 | $41.44 | $42.56 | +2.36% | 1,249,347 |
| Apr 16, 2026 | $41.13 | $41.62 | $41.09 | $41.58 | +0.85% | 1,240,352 |
| Apr 15, 2026 | $41.33 | $41.75 | $41.00 | $41.23 | -0.34% | 1,219,298 |
| Apr 14, 2026 | $41.20 | $41.77 | $41.20 | $41.37 | -0.29% | 1,429,482 |
| Apr 13, 2026 | $40.79 | $41.50 | $40.69 | $41.49 | +1.54% | 1,066,863 |
| Apr 10, 2026 | $41.48 | $41.65 | $40.82 | $40.86 | -1.76% | 800,631 |
| Apr 9, 2026 | $41.09 | $42.03 | $41.09 | $41.59 | +0.60% | 1,023,684 |
| Apr 8, 2026 | $40.45 | $41.49 | $40.45 | $41.34 | +2.10% | 1,678,146 |
| Apr 7, 2026 | $40.30 | $40.77 | $40.18 | $40.49 | +0.37% | 1,186,571 |
| Apr 6, 2026 | $40.14 | $40.55 | $40.00 | $40.34 | -0.12% | 1,019,228 |
| Apr 2, 2026 | $39.57 | $40.52 | $39.57 | $40.39 | +1.97% | 933,264 |
| Apr 1, 2026 | $39.94 | $39.94 | $39.48 | $39.61 | -0.73% | 942,893 |
| Mar 31, 2026 | $40.29 | $40.34 | $39.34 | $39.90 | -0.08% | 1,546,585 |
| Mar 30, 2026 | $39.83 | $40.20 | $39.50 | $39.93 | +1.29% | 1,315,180 |
| Mar 27, 2026 | $39.80 | $40.05 | $39.23 | $39.42 | -0.98% | 1,541,614 |
| Mar 26, 2026 | $39.33 | $39.96 | $39.21 | $39.81 | +1.14% | 1,040,460 |
| Mar 25, 2026 | $39.52 | $39.67 | $39.26 | $39.36 | +0.41% | 1,675,732 |
| Mar 24, 2026 | $38.12 | $39.31 | $38.12 | $39.20 | +2.46% | 1,566,784 |
| Mar 23, 2026 | $38.52 | $38.59 | $37.89 | $38.26 | +0.92% | 1,963,520 |
| Mar 20, 2026 | $37.91 | $38.22 | $37.46 | $37.91 | +0.11% | 9,944,107 |
| Mar 19, 2026 | $39.43 | $39.58 | $37.87 | $37.87 | -3.71% | 2,325,632 |
| Mar 18, 2026 | $39.97 | $40.15 | $39.30 | $39.33 | -2.14% | 1,569,690 |
| Mar 17, 2026 | $40.68 | $40.99 | $40.12 | $40.19 | -0.42% | 1,329,974 |
| Mar 16, 2026 | $40.44 | $40.91 | $40.34 | $40.36 | +0.65% | 1,372,178 |
| Mar 13, 2026 | $40.51 | $40.76 | $39.90 | $40.10 | +0.25% | 1,532,616 |
| Mar 12, 2026 | $39.45 | $40.27 | $39.18 | $40.00 | -0.12% | 2,156,015 |
| Mar 11, 2026 | $40.50 | $40.69 | $39.96 | $40.05 | -1.48% | 1,556,650 |
| Mar 10, 2026 | $40.69 | $41.08 | $40.25 | $40.65 | -0.56% | 1,855,421 |
| Mar 9, 2026 | $41.87 | $41.87 | $40.27 | $40.88 | -2.25% | 2,137,938 |
| Mar 6, 2026 | $41.73 | $41.95 | $40.79 | $41.82 | -0.59% | 1,385,535 |
| Mar 5, 2026 | $42.18 | $42.46 | $41.76 | $42.07 | -0.92% | 1,713,383 |
| Mar 4, 2026 | $42.37 | $42.70 | $41.84 | $42.46 | +0.21% | 1,598,008 |
| Mar 3, 2026 | $42.63 | $42.88 | $41.73 | $42.37 | -1.65% | 1,734,761 |
| Mar 2, 2026 | $42.55 | $43.45 | $42.37 | $43.08 | +0.49% | 1,193,299 |
| Feb 27, 2026 | $42.95 | $43.04 | $42.51 | $42.87 | +0.42% | 2,290,327 |
| Feb 26, 2026 | $42.54 | $42.95 | $42.38 | $42.69 | +0.87% | 1,336,684 |
| Feb 25, 2026 | $41.99 | $42.46 | $41.85 | $42.32 | +0.79% | 1,483,594 |
| Feb 24, 2026 | $41.61 | $42.20 | $41.37 | $41.99 | +0.91% | 1,830,046 |
| Feb 23, 2026 | $41.22 | $41.83 | $41.21 | $41.61 | +0.95% | 1,855,473 |
| Feb 20, 2026 | $41.87 | $41.90 | $40.82 | $41.22 | -0.72% | 6,918,257 |
| Feb 19, 2026 | $41.70 | $42.12 | $41.50 | $41.52 | -0.43% | 1,596,165 |
| Feb 18, 2026 | $42.67 | $42.67 | $41.64 | $41.70 | -2.02% | 1,782,476 |
| Feb 17, 2026 | $42.99 | $43.32 | $42.45 | $42.56 | -0.02% | 1,857,429 |
| Feb 13, 2026 | $42.43 | $42.65 | $42.16 | $42.57 | -0.14% | 1,241,469 |
| Feb 12, 2026 | $42.58 | $42.99 | $42.21 | $42.63 | +0.66% | 1,338,972 |
| Feb 11, 2026 | $42.24 | $42.53 | $41.55 | $42.35 | +0.09% | 1,603,822 |
| Feb 10, 2026 | $41.39 | $42.52 | $41.19 | $42.31 | +3.04% | 2,109,391 |
| Feb 9, 2026 | $41.50 | $41.99 | $40.88 | $41.06 | -1.70% | 1,822,916 |
| Feb 6, 2026 | $41.51 | $42.28 | $41.51 | $41.77 | +1.04% | 1,913,522 |
| Feb 5, 2026 | $40.81 | $41.81 | $40.69 | $41.34 | +1.30% | 1,695,257 |
| Feb 4, 2026 | $40.26 | $41.16 | $40.26 | $40.81 | +1.49% | 1,926,462 |
| Feb 3, 2026 | $39.06 | $40.42 | $39.06 | $40.21 | +2.50% | 1,887,644 |
| Feb 2, 2026 | $39.21 | $39.47 | $38.85 | $39.23 | +0.15% | 1,535,080 |
| Jan 30, 2026 | $39.18 | $39.36 | $38.56 | $39.17 | +0.20% | 2,536,568 |
| Jan 29, 2026 | $39.32 | $39.84 | $38.61 | $39.09 | +0.10% | 1,814,014 |
| Jan 28, 2026 | $38.55 | $39.34 | $38.55 | $39.05 | +0.90% | 1,971,959 |
| Jan 27, 2026 | $38.74 | $39.06 | $38.44 | $38.70 | -0.10% | 2,026,821 |
| Jan 26, 2026 | $38.06 | $39.20 | $38.06 | $38.74 | +2.11% | 2,438,305 |
| Jan 23, 2026 | $39.02 | $39.02 | $37.76 | $37.94 | -2.99% | 3,293,616 |
| Jan 22, 2026 | $37.87 | $39.33 | $37.00 | $39.11 | -9.30% | 6,998,286 |
| Jan 21, 2026 | $43.14 | $43.46 | $42.51 | $43.12 | +0.21% | 2,077,683 |
| Jan 20, 2026 | $42.97 | $43.66 | $42.90 | $43.03 | -0.05% | 1,355,993 |
| Jan 16, 2026 | $43.06 | $43.37 | $42.93 | $43.05 | -0.62% | 1,265,658 |
| Jan 15, 2026 | $43.00 | $43.72 | $42.98 | $43.32 | +0.74% | 1,286,937 |
| Jan 14, 2026 | $41.87 | $43.14 | $41.87 | $43.00 | +2.77% | 1,694,750 |
| Jan 13, 2026 | $42.59 | $42.99 | $41.70 | $41.84 | -1.60% | 2,037,532 |
| Jan 12, 2026 | $42.61 | $42.93 | $42.18 | $42.52 | -0.26% | 1,347,824 |
| Jan 9, 2026 | $42.98 | $43.41 | $42.60 | $42.63 | -0.86% | 1,193,996 |
| Jan 8, 2026 | $42.72 | $43.50 | $42.64 | $43.00 | +0.77% | 1,633,303 |
| Jan 7, 2026 | $42.56 | $42.88 | $42.32 | $42.67 | +0.26% | 2,024,463 |
| Jan 6, 2026 | $43.52 | $43.55 | $41.81 | $42.56 | -3.21% | 2,202,580 |
| Jan 5, 2026 | $43.03 | $44.26 | $42.87 | $43.97 | +1.62% | 1,619,726 |
| Jan 2, 2026 | $42.85 | $43.31 | $42.55 | $43.27 | -5.19% | 1,398,986 |
| Dec 31, 2025 | $46.20 | $46.36 | $45.61 | $45.64 | -1.30% | 1,848,241 |
| Dec 30, 2025 | $46.35 | $46.50 | $46.05 | $46.24 | -0.26% | 1,030,630 |
| Dec 29, 2025 | $46.70 | $46.75 | $46.26 | $46.36 | -0.47% | 1,057,676 |
| Dec 26, 2025 | $46.62 | $46.76 | $46.50 | $46.58 | -0.09% | 675,857 |
| Dec 24, 2025 | $46.40 | $46.63 | $46.21 | $46.62 | +0.37% | 464,185 |
| Dec 23, 2025 | $46.30 | $46.63 | $46.21 | $46.45 | +0.56% | 917,675 |
| Dec 22, 2025 | $45.46 | $46.21 | $45.35 | $46.19 | +1.49% | 1,072,573 |
| Dec 19, 2025 | $45.79 | $45.92 | $45.49 | $45.51 | -0.57% | 3,396,257 |
| Dec 18, 2025 | $45.41 | $46.10 | $45.41 | $45.77 | -0.07% | 1,075,111 |
| Dec 17, 2025 | $45.25 | $45.84 | $45.09 | $45.80 | +1.22% | 1,366,410 |
| Dec 16, 2025 | $45.81 | $46.04 | $44.80 | $45.25 | -0.94% | 1,553,680 |
| Dec 15, 2025 | $45.46 | $46.03 | $45.35 | $45.68 | +0.84% | 1,667,359 |
| Dec 12, 2025 | $45.25 | $45.44 | $44.87 | $45.30 | +1.87% | 1,450,036 |
| Dec 11, 2025 | $43.82 | $44.60 | $43.70 | $44.47 | +2.00% | 1,297,364 |
| Dec 10, 2025 | $43.30 | $43.78 | $43.12 | $43.60 | +0.79% | 1,447,742 |
| Dec 9, 2025 | $43.42 | $43.85 | $43.17 | $43.26 | -0.07% | 988,038 |
| Dec 8, 2025 | $43.02 | $43.77 | $42.73 | $43.29 | +0.79% | 1,441,988 |
| Dec 5, 2025 | $43.28 | $43.59 | $42.93 | $42.95 | -1.63% | 1,781,184 |
| Dec 4, 2025 | $44.02 | $44.24 | $43.61 | $43.66 | -1.11% | 1,572,210 |
| Dec 3, 2025 | $44.76 | $44.88 | $43.74 | $44.15 | -1.36% | 1,627,940 |
| Dec 2, 2025 | $45.41 | $45.50 | $44.72 | $44.76 | -1.43% | 1,599,287 |
| Dec 1, 2025 | $46.10 | $46.28 | $45.36 | $45.41 | -1.50% | 2,186,007 |
| Nov 28, 2025 | $46.31 | $46.59 | $46.02 | $46.10 | -0.67% | 687,071 |
| Nov 26, 2025 | $46.31 | $46.63 | $46.26 | $46.41 | +0.32% | 1,191,104 |
| Nov 25, 2025 | $45.93 | $46.49 | $45.79 | $46.26 | +1.40% | 1,248,025 |
| Nov 24, 2025 | $45.85 | $46.04 | $45.62 | $45.62 | -0.46% | 1,782,011 |
| Nov 21, 2025 | $45.50 | $46.35 | $45.14 | $45.83 | +1.66% | 2,699,193 |
| Nov 20, 2025 | $45.00 | $45.59 | $45.00 | $45.08 | +0.33% | 2,366,218 |
| Nov 19, 2025 | $44.61 | $45.07 | $44.39 | $44.93 | +0.83% | 2,939,737 |
| Nov 18, 2025 | $43.38 | $44.68 | $43.29 | $44.56 | +2.46% | 1,830,000 |
| Nov 17, 2025 | $44.42 | $44.53 | $43.29 | $43.49 | -1.94% | 1,834,826 |
| Nov 14, 2025 | $43.49 | $44.76 | $43.35 | $44.35 | +2.07% | 4,328,808 |
| Nov 13, 2025 | $42.70 | $43.56 | $42.54 | $43.45 | +1.83% | 3,582,682 |
| Nov 12, 2025 | $42.03 | $42.79 | $42.03 | $42.67 | +1.28% | 2,323,152 |
| Nov 11, 2025 | $41.45 | $42.23 | $41.32 | $42.13 | +1.79% | 1,087,936 |
| Nov 10, 2025 | $40.96 | $41.75 | $40.92 | $41.39 | +0.32% | 1,087,278 |
| Nov 7, 2025 | $40.72 | $41.26 | $40.61 | $41.26 | +1.50% | 764,863 |
| Nov 6, 2025 | $40.78 | $41.18 | $40.62 | $40.65 | -0.10% | 1,244,557 |
| Nov 5, 2025 | $40.20 | $40.90 | $40.09 | $40.69 | +1.55% | 1,541,389 |
| Nov 4, 2025 | $39.38 | $40.14 | $39.35 | $40.07 | +1.83% | 1,991,991 |
| Nov 3, 2025 | $39.18 | $39.44 | $38.78 | $39.35 | -0.28% | 1,330,864 |
| Oct 31, 2025 | $39.02 | $39.67 | $38.95 | $39.46 | +0.36% | 2,322,082 |
| Oct 30, 2025 | $38.55 | $39.49 | $38.42 | $39.32 | +2.40% | 1,616,870 |
| Oct 29, 2025 | $39.33 | $39.38 | $38.34 | $38.40 | -2.41% | 1,866,074 |
| Oct 28, 2025 | $40.29 | $40.39 | $39.33 | $39.35 | -2.86% | 1,579,842 |
| Oct 27, 2025 | $40.63 | $41.02 | $40.26 | $40.51 | 0.00% | 1,351,973 |
| Oct 24, 2025 | $40.59 | $41.26 | $40.42 | $40.51 | -0.54% | 1,398,562 |
| Oct 23, 2025 | $43.19 | $43.19 | $39.50 | $40.73 | -3.00% | 2,940,788 |
| Oct 22, 2025 | $41.94 | $42.19 | $41.77 | $41.99 | +0.05% | 1,788,151 |
| Oct 21, 2025 | $41.76 | $42.19 | $41.64 | $41.97 | +0.50% | 799,143 |
| Oct 20, 2025 | $41.65 | $41.95 | $41.36 | $41.76 | – | 1,058,283 |
Seasonality
ORI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 1.1% | -0.0% | -0.0% | 0.7% | 0.9% | 3.2% | 2.1% | -1.1% | 2.6% | 5.6% | 0.4% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -9.2% | 9.4% | -6.2% | 0.1% | -6.8% | 10.9% | 5.6% | -3.4% | -9.9% | 3.2% | ||
| 2025 | 7.0% | 5.3% | 2.6% | -4.1% | 0.5% | 2.5% | -5.9% | 10.5% | 7.0% | -7.1% | 16.8% | -0.3% |
| 2024 | -4.6% | 3.3% | 7.0% | -2.8% | 6.4% | -1.9% | 12.0% | 3.6% | -0.5% | -1.4% | 11.6% | -6.5% |
| 2023 | 9.3% | -0.1% | -4.4% | 1.2% | -3.1% | 3.8% | 9.5% | -0.8% | -0.6% | 1.6% | 7.0% | 1.2% |
| 2022 | 4.3% | 2.8% | -1.0% | -14.9% | 8.7% | -5.6% | 4.1% | -0.9% | -4.2% | 10.9% | 5.6% | -0.5% |
| 2021 | -3.3% | 6.8% | 14.2% | 12.7% | 6.7% | -4.3% | -1.0% | 6.3% | -5.4% | 11.7% | -7.2% | 3.5% |
| 2020 | 0.8% | -12.6% | -21.9% | 4.6% | -2.3% | 5.9% | -1.5% | 0.2% | -7.3% | 10.4% | 10.1% | 11.3% |
| 2019 | -2.0% | 3.5% | 1.3% | 6.9% | -1.4% | 2.4% | 1.9% | 2.4% | 6.3% | -5.2% | 1.0% | 0.1% |
| 2018 | 5.6% | -6.8% | 8.1% | -4.9% | 2.8% | -4.2% | 7.0% | 5.0% | 0.9% | -1.5% | 2.3% | -8.0% |
| 2017 | 9.5% | -0.4% | -0.2% | 1.0% | -4.4% | -0.3% | 0.5% | -1.7% | 3.1% | 3.0% | 3.4% | 2.9% |