Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Republic International Corp (NY: ORI )

31.41 +0.22 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 6.274 6.514 6.271 6.457 2,268,186 +0.15(+2.46%)
Sep 29, 2004 6.320 6.320 6.261 6.302 1,047,881 -0.01(-0.20%)
Sep 28, 2004 6.305 6.372 6.305 6.315 1,092,227 -0.01(-0.20%)
Sep 27, 2004 6.362 6.382 6.300 6.328 1,512,124 -0.03(-0.53%)
Sep 24, 2004 6.212 6.431 6.212 6.362 2,568,068 +0.12(+1.90%)
Sep 23, 2004 6.243 6.284 6.194 6.243 1,113,315 -0.02(-0.25%)
Sep 22, 2004 6.243 6.274 6.204 6.258 1,398,311 -0.02(-0.37%)
Sep 21, 2004 6.248 6.289 6.233 6.282 846,615 +0.02(+0.37%)
Sep 20, 2004 6.240 6.297 6.227 6.258 987,718 -0.03(-0.49%)
Sep 17, 2004 6.294 6.320 6.245 6.289 1,053,773 +0.01(+0.12%)
Sep 16, 2004 6.212 6.282 6.212 6.282 699,931 +0.08(+1.25%)
Sep 15, 2004 6.189 6.207 6.122 6.204 1,174,408 +0.04(+0.71%)
Sep 14, 2004 6.202 6.217 6.114 6.160 950,194 -0.04(-0.71%)
Sep 13, 2004 6.155 6.207 6.132 6.204 847,856 +0.10(+1.65%)
Sep 10, 2004 6.171 6.171 6.101 6.104 615,269 -0.06(-0.92%)
Sep 09, 2004 6.191 6.227 6.116 6.160 998,262 +0.01(+0.08%)
Sep 08, 2004 6.191 6.248 6.145 6.155 1,585,931 -0.07(-1.08%)
Sep 07, 2004 6.186 6.235 6.140 6.222 1,313,340 +0.08(+1.26%)
Sep 03, 2004 6.163 6.191 6.129 6.145 695,279 +0.01(+0.21%)
Sep 02, 2004 6.024 6.145 5.985 6.132 866,463 +0.13(+2.24%)
Sep 01, 2004 6.024 6.039 5.956 5.998 1,700,984 -0.08(-1.27%)
Aug 31, 2004 6.114 6.129 6.034 6.075 744,898 -0.01(-0.21%)
Aug 30, 2004 6.101 6.140 6.067 6.088 558,208 +0.00(+0.04%)
Aug 27, 2004 6.116 6.116 6.044 6.085 1,024,932 -0.01(-0.08%)
Aug 26, 2004 6.134 6.142 6.052 6.091 1,084,164 -0.04(-0.71%)
Aug 25, 2004 6.181 6.189 6.109 6.134 1,060,905 +0.01(+0.08%)
Aug 24, 2004 6.088 6.134 6.067 6.129 1,079,823 +0.07(+1.15%)
Aug 23, 2004 6.127 6.165 6.057 6.060 622,712 -0.06(-0.93%)
Aug 20, 2004 6.085 6.150 6.078 6.116 688,146 +0.03(+0.51%)
Aug 19, 2004 6.088 6.127 6.065 6.085 1,305,277 -0.02(-0.25%)
Aug 18, 2004 6.011 6.116 5.985 6.101 1,064,317 +0.09(+1.55%)
Aug 17, 2004 5.995 6.078 5.995 6.008 827,388 -0.02(-0.30%)
Aug 16, 2004 5.874 6.031 5.874 6.026 956,707 +0.15(+2.59%)
Aug 13, 2004 5.895 5.931 5.843 5.874 580,846 -0.05(-0.87%)
Aug 12, 2004 5.995 5.995 5.910 5.926 600,384 -0.07(-1.12%)
Aug 11, 2004 5.972 5.995 5.905 5.993 876,076 +0.02(+0.35%)
Aug 10, 2004 5.882 5.993 5.866 5.972 971,282 +0.11(+1.89%)
Aug 09, 2004 5.827 5.869 5.802 5.861 676,052 +0.03(+0.53%)
Aug 06, 2004 5.864 5.913 5.815 5.830 759,163 -0.03(-0.53%)
Aug 05, 2004 5.998 6.034 5.861 5.861 1,525,149 -0.17(-2.86%)
Aug 04, 2004 6.057 6.088 6.003 6.034 1,186,502 -0.02(-0.38%)
Aug 03, 2004 6.008 6.088 5.959 6.057 1,318,922 +0.05(+0.82%)
Aug 02, 2004 6.008 6.011 5.928 6.008 1,179,680 +0.00(+0.00%)
Jul 30, 2004 5.969 6.039 5.962 6.008 980,275 +0.04(+0.65%)
Jul 29, 2004 5.928 5.969 5.897 5.969 1,734,167 +0.10(+1.71%)
Jul 28, 2004 5.871 5.910 5.822 5.869 792,965 +0.00(+0.00%)
Jul 27, 2004 5.877 5.897 5.835 5.869 922,594 +0.00(+0.04%)
Jul 26, 2004 5.858 5.900 5.835 5.866 1,040,128 +0.02(+0.26%)
Jul 23, 2004 5.895 5.907 5.830 5.851 994,541 -0.05(-0.87%)
Jul 22, 2004 6.018 6.018 5.869 5.902 1,081,063 -0.11(-1.89%)
Jul 21, 2004 6.091 6.124 6.016 6.016 1,207,280 -0.08(-1.27%)
Jul 20, 2004 6.083 6.119 5.969 6.093 1,086,645 +0.01(+0.21%)
Jul 19, 2004 6.091 6.134 6.075 6.080 1,113,005 -0.03(-0.55%)
Jul 16, 2004 6.127 6.168 6.106 6.114 1,680,517 -0.03(-0.46%)
Jul 15, 2004 6.129 6.153 6.104 6.142 1,085,095 +0.00(+0.00%)
Jul 14, 2004 6.119 6.186 6.116 6.142 1,037,027 -0.04(-0.58%)
Jul 13, 2004 6.153 6.214 6.153 6.178 1,620,664 -0.00(-0.04%)
Jul 12, 2004 6.122 6.191 6.091 6.181 1,453,822 +0.06(+0.97%)
Jul 09, 2004 6.104 6.163 6.104 6.122 1,105,252 +0.02(+0.25%)
Jul 08, 2004 6.114 6.158 6.075 6.106 1,623,455 -0.05(-0.88%)
Jul 07, 2004 6.114 6.204 6.114 6.160 1,583,761 +0.02(+0.34%)
Jul 06, 2004 6.173 6.173 6.106 6.140 2,014,511 -0.03(-0.54%)
Jul 02, 2004 6.140 6.191 6.140 6.173 1,642,993 +0.02(+0.34%)
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.