Skip to main content

Old Republic International Corp (NY: ORI )

29.17 +0.21 (+0.73%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 29.65 29.69 29.13 29.17 1,492,890 +0.21(+0.73%)
Feb 29, 2024 29.17 29.17 28.81 28.96 1,281,424 -0.07(-0.24%)
Feb 28, 2024 29.02 29.22 28.91 29.03 1,072,092 +0.04(+0.14%)
Feb 27, 2024 28.93 29.07 28.75 28.99 1,211,701 +0.06(+0.21%)
Feb 26, 2024 28.75 28.94 28.63 28.93 1,056,651 +0.19(+0.66%)
Feb 23, 2024 28.69 28.86 28.56 28.74 1,283,920 +0.09(+0.31%)
Feb 22, 2024 28.42 28.65 28.20 28.65 1,324,066 +0.19(+0.67%)
Feb 21, 2024 28.35 28.47 28.24 28.46 1,081,123 +0.20(+0.71%)
Feb 20, 2024 28.39 28.59 28.22 28.26 1,610,138 -0.13(-0.46%)
Feb 16, 2024 29.06 29.09 28.37 28.39 3,778,654 -0.67(-2.31%)
Feb 15, 2024 28.88 29.19 28.88 29.06 1,767,957 +0.30(+1.04%)
Feb 14, 2024 28.70 28.90 28.63 28.76 1,467,828 +0.18(+0.63%)
Feb 13, 2024 28.63 28.76 28.39 28.58 1,921,211 -0.13(-0.45%)
Feb 12, 2024 28.22 28.82 28.13 28.71 2,257,060 +0.84(+3.01%)
Feb 09, 2024 27.49 27.96 27.35 27.87 1,929,544 +0.30(+1.09%)
Feb 08, 2024 27.38 27.61 27.20 27.57 1,397,716 +0.09(+0.33%)
Feb 07, 2024 27.59 27.66 27.33 27.48 1,771,165 -0.14(-0.51%)
Feb 06, 2024 27.50 27.78 27.43 27.62 1,332,584 +0.11(+0.40%)
Feb 05, 2024 27.67 27.67 27.36 27.51 1,550,889 -0.22(-0.79%)
Feb 02, 2024 27.65 27.95 27.61 27.73 1,736,894 +0.06(+0.22%)
Feb 01, 2024 28.00 28.00 27.36 27.67 1,530,869 -0.37(-1.32%)
Jan 31, 2024 28.29 28.42 28.03 28.04 2,411,227 -0.21(-0.74%)
Jan 30, 2024 28.00 28.32 27.96 28.25 1,873,783 +0.22(+0.78%)
Jan 29, 2024 27.97 28.18 27.86 28.03 2,248,720 +0.04(+0.14%)
Jan 26, 2024 27.75 28.29 27.57 27.99 3,541,151 +0.45(+1.63%)
Jan 25, 2024 30.39 30.39 27.35 27.54 5,451,019 -2.84(-9.35%)
Jan 24, 2024 30.39 30.61 30.30 30.38 1,303,475 +0.18(+0.60%)
Jan 23, 2024 30.34 30.45 30.12 30.20 1,075,123 -0.15(-0.49%)
Jan 22, 2024 29.96 30.41 29.96 30.35 1,265,680 +0.39(+1.30%)
Jan 19, 2024 29.99 30.07 29.78 29.96 1,120,460 +0.19(+0.64%)
Jan 18, 2024 29.43 29.80 29.36 29.77 906,205 +0.25(+0.85%)
Jan 17, 2024 29.45 29.74 29.38 29.52 1,141,824 -0.04(-0.14%)
Jan 16, 2024 29.67 29.80 29.41 29.56 1,101,296 -0.16(-0.54%)
Jan 12, 2024 29.78 29.86 29.58 29.72 844,398 +0.09(+0.30%)
Jan 11, 2024 29.57 29.66 29.27 29.63 913,803 +0.04(+0.14%)
Jan 10, 2024 29.42 29.59 29.33 29.59 935,015 +0.12(+0.41%)
Jan 09, 2024 29.56 29.60 29.16 29.47 995,653 -0.18(-0.61%)
Jan 08, 2024 29.88 29.91 29.41 29.65 1,070,670 -0.18(-0.60%)
Jan 05, 2024 29.58 29.99 29.58 29.83 1,334,025 +0.29(+0.98%)
Jan 04, 2024 29.48 29.76 29.43 29.54 1,225,071 +0.17(+0.58%)
Jan 03, 2024 29.43 29.69 29.35 29.37 1,339,328 -0.09(-0.31%)
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.