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

Old Republic International Corp (NY: ORI )

31.12 -0.29 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Oct 31, 2003 4.054 4.139 4.045 4.123 1,948,636 +0.09(+2.25%)
Oct 30, 2003 3.975 4.030 3.961 4.032 1,286,071 +0.06(+1.56%)
Oct 29, 2003 3.963 3.973 3.952 3.970 1,623,166 -0.02(-0.40%)
Oct 28, 2003 3.970 3.986 3.913 3.986 1,578,065 +0.05(+1.19%)
Oct 27, 2003 3.963 3.978 3.918 3.939 1,003,842 -0.02(-0.41%)
Oct 24, 2003 3.999 3.999 3.932 3.955 958,277 -0.04(-1.06%)
Oct 23, 2003 3.991 4.014 3.947 3.997 770,899 +0.01(+0.20%)
Oct 22, 2003 4.061 4.078 3.987 3.989 1,665,477 -0.09(-2.30%)
Oct 21, 2003 4.053 4.053 4.053 4.084 731,377 +0.05(+1.34%)
Oct 20, 2003 4.081 4.089 4.006 4.030 820,649 -0.04(-1.04%)
Oct 17, 2003 4.108 4.100 4.056 4.072 1,536,218 -0.04(-0.86%)
Oct 16, 2003 4.031 4.125 4.038 4.108 1,376,273 +0.08(+1.91%)
Oct 15, 2003 4.049 4.049 3.992 4.031 1,559,001 +0.01(+0.34%)
Oct 14, 2003 4.009 4.024 4.009 4.017 680,232 +0.00(+0.03%)
Oct 13, 2003 3.952 4.014 3.975 4.016 483,555 +0.06(+1.63%)
Oct 10, 2003 3.977 3.999 3.937 3.952 960,601 -0.03(-0.81%)
Oct 09, 2003 4.015 4.015 3.959 3.984 801,586 -0.02(-0.49%)
Oct 08, 2003 3.980 4.015 3.973 4.003 707,200 +0.02(+0.58%)
Oct 07, 2003 4.004 4.002 3.955 3.980 1,131,241 -0.02(-0.60%)
Oct 06, 2003 4.009 4.011 3.977 4.004 990,824 +0.02(+0.49%)
Oct 03, 2003 3.969 4.015 3.969 3.985 1,259,104 +0.04(+1.05%)
Oct 02, 2003 3.922 3.946 3.916 3.944 981,524 +0.01(+0.38%)
Oct 01, 2003 3.824 3.929 3.822 3.929 1,442,762 +0.13(+3.51%)
Sep 30, 2003 3.843 3.843 3.755 3.796 1,651,063 -0.06(-1.52%)
Sep 29, 2003 3.812 3.871 3.811 3.854 1,519,480 +0.07(+1.76%)
Sep 26, 2003 3.747 3.823 3.746 3.788 1,578,065 +0.04(+1.07%)
Sep 25, 2003 3.793 3.825 3.734 3.747 1,038,249 -0.04(-1.15%)
Sep 24, 2003 3.877 3.877 3.778 3.791 769,039 -0.08(-2.07%)
Sep 23, 2003 3.842 3.871 3.823 3.871 984,779 +0.03(+0.78%)
Sep 22, 2003 3.852 3.852 3.797 3.842 653,730 -0.01(-0.39%)
Sep 19, 2003 3.871 3.874 3.833 3.856 978,270 -0.02(-0.56%)
Sep 18, 2003 3.824 3.878 3.824 3.878 591,425 +0.07(+1.78%)
Sep 17, 2003 3.817 3.843 3.806 3.811 900,622 -0.01(-0.33%)
Sep 16, 2003 3.801 3.854 3.788 3.823 2,326,181 +0.07(+1.99%)
Sep 15, 2003 3.790 3.790 3.720 3.749 2,423,822 -0.04(-1.09%)
Sep 12, 2003 3.807 3.812 3.774 3.790 1,206,099 -0.02(-0.45%)
Sep 11, 2003 3.831 3.860 3.785 3.807 1,187,965 -0.03(-0.75%)
Sep 10, 2003 3.843 3.862 3.822 3.836 1,357,210 -0.03(-0.71%)
Sep 09, 2003 3.848 3.870 3.831 3.863 1,093,114 -0.00(-0.09%)
Sep 08, 2003 3.828 3.900 3.828 3.867 885,278 +0.02(+0.48%)
Sep 05, 2003 3.854 3.875 3.833 3.848 978,735 +0.00(+0.12%)
Sep 04, 2003 3.900 3.901 3.816 3.844 2,172,745 -0.04(-0.92%)
Sep 03, 2003 3.871 3.890 3.867 3.879 1,154,024 +0.01(+0.39%)
Sep 02, 2003 3.866 3.871 3.805 3.864 965,716 +0.01(+0.30%)
Aug 29, 2003 3.801 3.853 3.788 3.853 998,263 +0.06(+1.54%)
Aug 28, 2003 3.820 3.821 3.778 3.794 960,601 -0.01(-0.36%)
Aug 27, 2003 3.868 3.877 3.799 3.808 1,650,133 -0.03(-0.90%)
Aug 26, 2003 3.799 3.843 3.780 3.843 1,231,207 +0.05(+1.39%)
Aug 25, 2003 3.820 3.840 3.788 3.790 760,670 -0.04(-0.96%)
Aug 22, 2003 3.854 3.854 3.820 3.827 1,429,278 -0.01(-0.30%)
Aug 21, 2003 3.860 3.887 3.831 3.838 756,485 -0.00(-0.12%)
Aug 20, 2003 3.848 3.867 3.832 3.843 804,376 -0.01(-0.15%)
Aug 19, 2003 3.866 3.868 3.831 3.848 2,599,576 +0.02(+0.51%)
Aug 18, 2003 3.871 3.899 3.814 3.829 1,789,620 -0.01(-0.36%)
Aug 15, 2003 3.854 3.861 3.820 3.843 557,483 -0.00(-0.12%)
Aug 14, 2003 3.827 3.847 3.808 3.847 946,653 +0.05(+1.30%)
Aug 13, 2003 3.874 3.878 3.791 3.798 1,488,793 -0.05(-1.37%)
Aug 12, 2003 3.854 3.855 3.815 3.851 932,704 +0.03(+0.66%)
Aug 11, 2003 3.848 3.862 3.803 3.825 929,449 -0.04(-0.92%)
Aug 08, 2003 3.870 3.870 3.832 3.861 1,304,670 -0.01(-0.24%)
Aug 07, 2003 3.900 3.900 3.839 3.870 1,170,297 -0.05(-1.17%)
Aug 06, 2003 3.820 3.929 3.820 3.916 1,185,641 +0.07(+1.91%)
Aug 05, 2003 3.843 3.875 3.837 3.843 1,600,383 -0.01(-0.24%)
Aug 04, 2003 3.889 3.899 3.799 3.852 1,542,263 -0.03(-0.65%)
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.