Skip to main content

Old Republic International Corp (NY: ORI )

30.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.986 8.028 8.028 8.028 2,538,943 +0.05(+0.59%)
Aug 28, 2014 7.992 8.023 7.965 7.981 1,659,347 -0.05(-0.65%)
Aug 27, 2014 7.971 8.054 7.971 8.033 1,597,155 +0.06(+0.79%)
Aug 26, 2014 7.971 8.044 7.955 7.971 1,658,469 -0.01(-0.07%)
Aug 25, 2014 7.918 8.013 7.913 7.976 2,174,057 +0.09(+1.13%)
Aug 22, 2014 7.835 7.897 7.824 7.887 2,252,282 +0.04(+0.53%)
Aug 21, 2014 7.814 7.856 7.801 7.845 1,489,544 +0.03(+0.40%)
Aug 20, 2014 7.777 7.840 7.746 7.814 1,677,673 +0.02(+0.27%)
Aug 19, 2014 7.809 7.824 7.772 7.793 1,438,023 +0.00(+0.00%)
Aug 18, 2014 7.762 7.819 7.720 7.793 1,780,302 +0.07(+0.95%)
Aug 15, 2014 7.772 7.782 7.652 7.720 1,992,019 -0.01(-0.07%)
Aug 14, 2014 7.699 7.762 7.667 7.725 1,976,190 +0.06(+0.75%)
Aug 13, 2014 7.594 7.673 7.537 7.667 2,903,708 +0.10(+1.31%)
Aug 12, 2014 7.573 7.620 7.526 7.568 2,943,774 +0.01(+0.14%)
Aug 11, 2014 7.578 7.610 7.537 7.558 4,500,670 +0.03(+0.42%)
Aug 08, 2014 7.537 7.578 7.490 7.526 3,770,163 +0.04(+0.49%)
Aug 07, 2014 7.641 7.662 7.482 7.490 3,577,586 -0.09(-1.24%)
Aug 06, 2014 7.463 7.605 7.458 7.584 3,682,972 +0.07(+0.90%)
Aug 05, 2014 7.610 7.615 7.442 7.516 3,684,767 -0.11(-1.44%)
Aug 04, 2014 7.584 7.662 7.495 7.626 4,103,462 +0.04(+0.55%)
Aug 01, 2014 7.479 7.615 7.474 7.584 5,889,785 +0.06(+0.76%)
Jul 31, 2014 7.688 7.688 7.490 7.526 5,478,407 -0.20(-2.64%)
Jul 30, 2014 7.809 7.850 7.667 7.730 3,538,149 -0.05(-0.61%)
Jul 29, 2014 7.939 7.981 7.751 7.777 6,192,780 -0.16(-2.04%)
Jul 28, 2014 8.091 8.096 7.877 7.939 5,397,662 -0.17(-2.13%)
Jul 25, 2014 8.279 8.279 7.997 8.112 4,986,739 -0.19(-2.33%)
Jul 24, 2014 8.635 8.635 8.269 8.305 5,654,080 -0.48(-5.42%)
Jul 23, 2014 8.797 8.839 8.760 8.781 2,639,447 -0.01(-0.06%)
Jul 22, 2014 8.808 8.834 8.755 8.787 2,869,386 +0.03(+0.36%)
Jul 21, 2014 8.734 8.808 8.692 8.755 2,806,353 -0.02(-0.18%)
Jul 18, 2014 8.645 8.776 8.624 8.771 6,200,604 +0.15(+1.76%)
Jul 17, 2014 8.687 8.771 8.604 8.619 3,280,138 -0.09(-1.08%)
Jul 16, 2014 8.729 8.755 8.619 8.713 3,536,314 +0.01(+0.12%)
Jul 15, 2014 8.692 8.745 8.617 8.703 2,337,058 +0.01(+0.06%)
Jul 14, 2014 8.698 8.750 8.640 8.698 2,016,290 +0.06(+0.67%)
Jul 11, 2014 8.598 8.666 8.598 8.640 2,770,466 +0.01(+0.12%)
Jul 10, 2014 8.473 8.645 8.441 8.630 3,194,844 +0.04(+0.49%)
Jul 09, 2014 8.588 8.609 8.509 8.588 2,097,967 +0.04(+0.49%)
Jul 08, 2014 8.635 8.671 8.494 8.546 4,163,101 -0.09(-1.03%)
Jul 07, 2014 8.787 8.787 8.606 8.635 2,774,531 -0.16(-1.78%)
Jul 03, 2014 8.766 8.792 8.792 8.792 867,282 +0.07(+0.84%)
Jul 02, 2014 8.797 8.860 8.700 8.719 1,899,239 -0.08(-0.89%)
Jul 01, 2014 8.708 8.933 8.672 8.797 4,184,835 +0.15(+1.69%)
Jun 30, 2014 8.593 8.656 8.577 8.651 2,519,228 +0.05(+0.55%)
Jun 27, 2014 8.635 8.703 8.583 8.604 4,786,828 -0.04(-0.42%)
Jun 26, 2014 8.698 8.708 8.614 8.640 1,912,727 -0.06(-0.66%)
Jun 25, 2014 8.708 8.781 8.630 8.698 3,186,166 -0.03(-0.36%)
Jun 24, 2014 8.834 8.881 8.729 8.729 2,240,155 -0.10(-1.18%)
Jun 23, 2014 8.917 8.949 8.802 8.834 1,907,073 -0.06(-0.65%)
Jun 20, 2014 8.944 8.967 8.881 8.891 3,627,304 -0.05(-0.53%)
Jun 19, 2014 8.996 8.996 8.917 8.938 1,431,190 -0.03(-0.29%)
Jun 18, 2014 8.923 8.985 8.860 8.964 3,054,211 +0.07(+0.82%)
Jun 17, 2014 8.740 8.954 8.713 8.891 3,976,536 +0.16(+1.86%)
Jun 16, 2014 8.865 8.870 8.713 8.729 2,518,712 -0.13(-1.48%)
Jun 13, 2014 8.896 8.923 8.849 8.860 1,686,283 -0.03(-0.35%)
Jun 12, 2014 8.896 8.928 8.865 8.891 2,507,003 +0.01(+0.06%)
Jun 11, 2014 8.876 8.964 8.865 8.886 2,214,549 -0.01(-0.12%)
Jun 10, 2014 8.896 8.928 8.881 8.896 2,209,404 +0.01(+0.06%)
Jun 06, 2014 8.891 8.938 8.870 8.891 1,561,037 +0.04(+0.41%)
Jun 05, 2014 8.834 8.860 8.771 8.855 1,552,711 +0.05(+0.53%)
Jun 04, 2014 8.687 8.834 8.661 8.808 1,841,013 +0.13(+1.45%)
Jun 03, 2014 8.823 8.828 8.682 8.682 3,208,475 -0.19(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.