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

Old Republic International Corp (NY: ORI )

31.19 +0.05 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2005 6.816 6.888 6.736 6.883 1,266,853 +0.07(+0.98%)
Sep 29, 2005 8.362 6.816 6.641 6.816 848,702 +0.14(+2.05%)
Sep 28, 2005 6.723 6.746 6.628 6.679 1,106,288 -0.01(-0.08%)
Sep 27, 2005 6.690 6.718 6.651 6.684 1,178,201 -0.00(-0.04%)
Sep 26, 2005 6.703 6.736 6.648 6.687 1,125,506 +0.02(+0.31%)
Sep 23, 2005 6.666 6.708 6.586 6.666 690,616 +0.06(+0.98%)
Sep 22, 2005 6.594 6.602 6.478 6.602 1,331,017 +0.03(+0.39%)
Sep 21, 2005 6.739 6.739 6.576 6.576 1,600,382 -0.19(-2.86%)
Sep 20, 2005 6.801 6.888 6.744 6.770 1,427,108 -0.02(-0.23%)
Sep 19, 2005 6.852 6.855 6.762 6.785 1,463,065 -0.05(-0.72%)
Sep 16, 2005 6.664 6.850 6.659 6.834 2,778,584 +0.18(+2.64%)
Sep 15, 2005 6.648 6.692 6.607 6.659 1,202,069 +0.00(+0.04%)
Sep 14, 2005 6.721 6.736 6.641 6.656 849,631 -0.05(-0.69%)
Sep 13, 2005 6.767 6.772 6.703 6.703 1,153,404 -0.05(-0.76%)
Sep 12, 2005 6.728 6.775 6.705 6.754 1,418,119 +0.03(+0.50%)
Sep 09, 2005 6.623 6.728 6.607 6.721 2,192,428 +0.10(+1.48%)
Sep 08, 2005 6.581 6.623 6.548 6.623 1,883,077 +0.01(+0.20%)
Sep 07, 2005 6.517 6.615 6.499 6.610 1,422,769 +0.10(+1.51%)
Sep 06, 2005 6.491 6.526 6.465 6.512 1,914,074 +0.05(+0.72%)
Sep 02, 2005 6.504 6.514 6.455 6.465 1,079,320 -0.04(-0.56%)
Sep 01, 2005 6.499 6.517 6.429 6.501 1,384,642 +0.01(+0.08%)
Aug 31, 2005 6.473 6.514 6.406 6.496 2,761,536 +0.00(+0.00%)
Aug 30, 2005 6.491 6.522 6.455 6.496 1,607,202 -0.02(-0.28%)
Aug 29, 2005 6.452 6.514 6.390 6.514 1,043,984 +0.03(+0.44%)
Aug 26, 2005 6.514 6.514 6.463 6.486 637,921 -0.03(-0.44%)
Aug 25, 2005 6.496 6.535 6.455 6.514 707,974 +0.03(+0.52%)
Aug 24, 2005 6.496 6.524 6.429 6.481 771,519 -0.02(-0.36%)
Aug 23, 2005 6.558 6.561 6.486 6.504 1,020,116 -0.06(-0.98%)
Aug 22, 2005 6.543 6.592 6.522 6.568 661,479 +0.04(+0.63%)
Aug 19, 2005 6.483 6.537 6.437 6.527 967,731 +0.07(+1.08%)
Aug 18, 2005 6.519 6.519 6.426 6.457 957,192 -0.06(-0.99%)
Aug 17, 2005 6.506 6.543 6.491 6.522 1,827,282 +0.00(+0.04%)
Aug 16, 2005 6.563 6.579 6.478 6.519 1,202,999 -0.07(-1.06%)
Aug 15, 2005 6.568 6.592 6.532 6.589 996,868 +0.00(+0.04%)
Aug 12, 2005 6.555 6.597 6.501 6.586 1,333,497 +0.01(+0.12%)
Aug 11, 2005 6.517 6.597 6.517 6.579 1,062,892 +0.05(+0.75%)
Aug 10, 2005 6.543 6.625 6.512 6.530 1,114,037 -0.01(-0.12%)
Aug 09, 2005 6.519 6.568 6.519 6.537 1,223,147 +0.01(+0.16%)
Aug 08, 2005 6.504 6.561 6.504 6.527 878,459 +0.02(+0.24%)
Aug 05, 2005 6.610 6.610 6.481 6.512 917,205 -0.10(-1.45%)
Aug 04, 2005 6.672 6.684 6.599 6.607 853,351 -0.10(-1.50%)
Aug 03, 2005 6.684 6.710 6.666 6.708 1,017,636 -0.00(-0.04%)
Aug 02, 2005 6.677 6.715 6.672 6.710 1,127,366 +0.04(+0.54%)
Aug 01, 2005 6.803 6.803 6.646 6.674 1,299,400 -0.10(-1.52%)
Jul 29, 2005 6.762 6.837 6.726 6.777 1,248,255 +0.04(+0.65%)
Jul 28, 2005 6.762 6.767 6.684 6.734 870,090 +0.04(+0.54%)
Jul 27, 2005 6.672 6.734 6.648 6.697 981,059 +0.03(+0.50%)
Jul 26, 2005 6.659 6.692 6.620 6.664 1,260,034 +0.04(+0.58%)
Jul 25, 2005 6.633 6.705 6.594 6.625 1,213,848 -0.03(-0.47%)
Jul 22, 2005 6.643 6.687 6.607 6.656 985,709 +0.03(+0.39%)
Jul 21, 2005 6.669 6.682 6.589 6.630 992,218 -0.06(-0.85%)
Jul 20, 2005 6.628 6.697 6.628 6.687 682,557 +0.03(+0.43%)
Jul 19, 2005 6.674 6.682 6.623 6.659 794,457 +0.01(+0.19%)
Jul 18, 2005 6.679 6.710 6.635 6.646 855,521 -0.05(-0.77%)
Jul 15, 2005 6.659 6.700 6.646 6.697 831,033 +0.03(+0.39%)
Jul 14, 2005 6.594 6.684 6.594 6.672 1,043,984 +0.04(+0.58%)
Jul 13, 2005 6.674 6.700 6.610 6.633 825,454 -0.04(-0.62%)
Jul 12, 2005 6.682 6.728 6.651 6.674 890,548 -0.02(-0.27%)
Jul 11, 2005 6.654 6.731 6.614 6.692 886,828 +0.07(+1.01%)
Jul 08, 2005 6.579 6.635 6.543 6.625 987,879 +0.04(+0.67%)
Jul 07, 2005 6.555 6.584 6.527 6.581 1,805,894 -0.02(-0.23%)
Jul 06, 2005 6.646 6.646 6.594 6.597 979,510 -0.05(-0.81%)
Jul 05, 2005 6.568 6.656 6.553 6.651 989,119 +0.06(+0.94%)
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.