Skip to main content

Old Republic International Corp (NY: ORI )

31.86 -0.35 (-1.07%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.065 6.104 5.946 6.026 1,999,316 -0.09(-1.39%)
Oct 28, 2004 6.039 6.132 6.011 6.112 3,052,289 +0.08(+1.28%)
Oct 27, 2004 5.936 6.109 5.877 6.034 4,742,874 -0.12(-1.97%)
Oct 26, 2004 6.158 6.274 6.143 6.155 1,866,028 -0.04(-0.67%)
Oct 25, 2004 6.127 6.223 6.083 6.197 833,513 +0.06(+0.92%)
Oct 22, 2004 6.143 6.259 6.140 6.140 958,121 -0.03(-0.46%)
Oct 21, 2004 6.114 6.186 6.065 6.168 1,169,212 +0.05(+0.84%)
Oct 20, 2004 6.052 6.143 6.037 6.117 1,563,496 +0.00(+0.04%)
Oct 19, 2004 6.310 6.310 6.093 6.114 1,261,894 -0.20(-3.11%)
Oct 18, 2004 6.287 6.357 6.261 6.310 1,212,918 -0.00(-0.04%)
Oct 15, 2004 6.297 6.336 6.047 6.313 1,830,381 +0.00(+0.00%)
Oct 14, 2004 6.426 6.468 6.282 6.313 1,266,853 -0.10(-1.49%)
Oct 13, 2004 6.450 6.457 6.388 6.408 771,519 -0.03(-0.48%)
Oct 12, 2004 6.452 6.481 6.424 6.439 771,829 -0.03(-0.44%)
Oct 11, 2004 6.465 6.478 6.447 6.468 703,325 +0.02(+0.24%)
Oct 08, 2004 6.421 6.530 6.421 6.452 895,507 +0.01(+0.08%)
Oct 07, 2004 6.512 6.514 6.426 6.447 924,025 -0.10(-1.50%)
Oct 06, 2004 6.543 6.599 6.501 6.545 850,251 -0.03(-0.39%)
Oct 05, 2004 6.633 6.633 6.543 6.571 694,336 -0.02(-0.35%)
Oct 04, 2004 6.656 6.692 6.561 6.594 1,136,355 -0.06(-0.93%)
Oct 01, 2004 6.504 6.656 6.468 6.656 1,715,382 +0.20(+3.04%)
Sep 30, 2004 6.277 6.517 6.274 6.460 2,267,131 +0.15(+2.46%)
Sep 29, 2004 6.323 6.323 6.264 6.305 1,047,393 -0.01(-0.20%)
Sep 28, 2004 6.308 6.375 6.308 6.318 1,091,719 -0.01(-0.20%)
Sep 27, 2004 6.364 6.385 6.303 6.331 1,511,421 -0.03(-0.53%)
Sep 24, 2004 6.215 6.434 6.215 6.364 2,566,874 +0.12(+1.90%)
Sep 23, 2004 6.246 6.287 6.197 6.246 1,112,797 -0.02(-0.25%)
Sep 22, 2004 6.246 6.277 6.207 6.261 1,397,661 -0.02(-0.37%)
Sep 21, 2004 6.251 6.292 6.235 6.284 846,222 +0.02(+0.37%)
Sep 20, 2004 6.243 6.300 6.230 6.261 987,259 -0.03(-0.49%)
Sep 17, 2004 6.297 6.323 6.248 6.292 1,053,283 +0.01(+0.12%)
Sep 16, 2004 6.215 6.284 6.215 6.284 699,605 +0.08(+1.25%)
Sep 15, 2004 6.192 6.210 6.124 6.207 1,173,862 +0.04(+0.71%)
Sep 14, 2004 6.204 6.220 6.117 6.163 949,752 -0.04(-0.71%)
Sep 13, 2004 6.158 6.210 6.135 6.207 847,462 +0.10(+1.65%)
Sep 10, 2004 6.173 6.173 6.104 6.106 614,983 -0.06(-0.92%)
Sep 09, 2004 6.194 6.230 6.119 6.163 997,798 +0.01(+0.08%)
Sep 08, 2004 6.194 6.251 6.148 6.158 1,585,194 -0.07(-1.08%)
Sep 07, 2004 6.189 6.238 6.143 6.225 1,312,729 +0.08(+1.26%)
Sep 03, 2004 6.166 6.194 6.132 6.148 694,956 +0.01(+0.21%)
Sep 02, 2004 6.026 6.148 5.988 6.135 866,060 +0.13(+2.24%)
Sep 01, 2004 6.026 6.042 5.959 6.001 1,700,193 -0.08(-1.27%)
Aug 31, 2004 6.117 6.132 6.037 6.078 744,551 -0.01(-0.21%)
Aug 30, 2004 6.104 6.143 6.070 6.091 557,948 +0.00(+0.04%)
Aug 27, 2004 6.119 6.119 6.047 6.088 1,024,455 -0.01(-0.08%)
Aug 26, 2004 6.137 6.145 6.055 6.093 1,083,660 -0.04(-0.71%)
Aug 25, 2004 6.184 6.192 6.112 6.137 1,060,412 +0.01(+0.08%)
Aug 24, 2004 6.091 6.137 6.070 6.132 1,079,320 +0.07(+1.15%)
Aug 23, 2004 6.130 6.168 6.060 6.062 622,422 -0.06(-0.93%)
Aug 20, 2004 6.088 6.153 6.081 6.119 687,826 +0.03(+0.51%)
Aug 19, 2004 6.091 6.130 6.068 6.088 1,304,670 -0.02(-0.25%)
Aug 18, 2004 6.013 6.119 5.988 6.104 1,063,822 +0.09(+1.55%)
Aug 17, 2004 5.998 6.081 5.998 6.011 827,004 -0.02(-0.30%)
Aug 16, 2004 5.877 6.034 5.877 6.029 956,262 +0.15(+2.59%)
Aug 13, 2004 5.897 5.933 5.846 5.877 580,576 -0.05(-0.87%)
Aug 12, 2004 5.998 5.998 5.913 5.928 600,104 -0.07(-1.12%)
Aug 11, 2004 5.975 5.998 5.908 5.995 875,669 +0.02(+0.35%)
Aug 10, 2004 5.884 5.995 5.869 5.975 970,830 +0.11(+1.89%)
Aug 09, 2004 5.830 5.872 5.804 5.864 675,737 +0.03(+0.53%)
Aug 06, 2004 5.866 5.915 5.817 5.833 758,810 -0.03(-0.53%)
Aug 05, 2004 6.001 6.037 5.864 5.864 1,524,439 -0.17(-2.86%)
Aug 04, 2004 6.060 6.091 6.006 6.037 1,185,951 -0.02(-0.38%)
Aug 03, 2004 6.011 6.091 5.962 6.060 1,318,308 +0.05(+0.82%)
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.