Skip to main content

Old Republic International Corp (NY: ORI )

31.30 +0.18 (+0.56%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.062 6.101 5.944 6.024 2,000,246 -0.09(-1.39%)
Oct 28, 2004 6.036 6.129 6.008 6.109 3,053,709 +0.08(+1.28%)
Oct 27, 2004 5.933 6.106 5.874 6.031 4,745,081 -0.12(-1.97%)
Oct 26, 2004 6.155 6.271 6.140 6.153 1,866,896 -0.04(-0.67%)
Oct 25, 2004 6.124 6.220 6.080 6.194 833,901 +0.06(+0.92%)
Oct 22, 2004 6.140 6.256 6.137 6.137 958,567 -0.03(-0.46%)
Oct 21, 2004 6.111 6.184 6.062 6.165 1,169,756 +0.05(+0.84%)
Oct 20, 2004 6.049 6.140 6.034 6.114 1,564,223 +0.00(+0.04%)
Oct 19, 2004 6.307 6.307 6.091 6.111 1,262,481 -0.20(-3.11%)
Oct 18, 2004 6.284 6.354 6.258 6.307 1,213,482 -0.00(-0.04%)
Oct 15, 2004 6.294 6.333 6.044 6.310 1,831,233 +0.00(+0.00%)
Oct 14, 2004 6.423 6.465 6.279 6.310 1,267,443 -0.10(-1.49%)
Oct 13, 2004 6.447 6.454 6.385 6.405 771,878 -0.03(-0.48%)
Oct 12, 2004 6.449 6.478 6.421 6.436 772,188 -0.03(-0.44%)
Oct 11, 2004 6.462 6.475 6.444 6.465 703,652 +0.02(+0.24%)
Oct 08, 2004 6.418 6.527 6.418 6.449 895,924 +0.01(+0.08%)
Oct 07, 2004 6.509 6.511 6.423 6.444 924,455 -0.10(-1.50%)
Oct 06, 2004 6.539 6.596 6.498 6.542 850,647 -0.03(-0.39%)
Oct 05, 2004 6.630 6.630 6.539 6.568 694,659 -0.02(-0.35%)
Oct 04, 2004 6.653 6.689 6.558 6.591 1,136,884 -0.06(-0.93%)
Oct 01, 2004 6.501 6.653 6.465 6.653 1,716,180 +0.20(+3.04%)
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%)
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.