Skip to main content

Old Republic International Corp (NY: ORI )

30.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.014 6.052 5.896 5.975 2,016,366 -0.08(-1.39%)
Oct 28, 2004 5.988 6.080 5.960 6.060 3,078,318 +0.08(+1.28%)
Oct 27, 2004 5.886 6.057 5.827 5.983 4,783,320 -0.12(-1.97%)
Oct 26, 2004 6.106 6.221 6.091 6.103 1,881,941 -0.04(-0.67%)
Oct 25, 2004 6.075 6.170 6.032 6.144 840,621 +0.06(+0.92%)
Oct 22, 2004 6.091 6.206 6.088 6.088 966,292 -0.03(-0.46%)
Oct 21, 2004 6.062 6.134 6.014 6.116 1,179,183 +0.05(+0.84%)
Oct 20, 2004 6.001 6.091 5.986 6.065 1,576,829 +0.00(+0.04%)
Oct 19, 2004 6.257 6.257 6.042 6.062 1,272,655 -0.19(-3.11%)
Oct 18, 2004 6.234 6.303 6.208 6.257 1,223,262 -0.00(-0.04%)
Oct 15, 2004 6.244 6.282 5.996 6.259 1,845,991 +0.00(+0.00%)
Oct 14, 2004 6.372 6.413 6.229 6.259 1,277,657 -0.09(-1.49%)
Oct 13, 2004 6.395 6.403 6.334 6.354 778,098 -0.03(-0.48%)
Oct 12, 2004 6.398 6.426 6.370 6.385 778,411 -0.03(-0.44%)
Oct 11, 2004 6.410 6.423 6.393 6.413 709,323 +0.02(+0.24%)
Oct 08, 2004 6.367 6.474 6.367 6.398 903,144 +0.01(+0.08%)
Oct 07, 2004 6.457 6.459 6.372 6.393 931,905 -0.10(-1.50%)
Oct 06, 2004 6.487 6.544 6.446 6.490 857,502 -0.03(-0.39%)
Oct 05, 2004 6.577 6.577 6.487 6.515 700,257 -0.02(-0.35%)
Oct 04, 2004 6.600 6.636 6.505 6.538 1,146,046 -0.06(-0.93%)
Oct 01, 2004 6.449 6.600 6.413 6.600 1,730,010 +0.19(+3.04%)
Sep 30, 2004 6.224 6.462 6.221 6.405 2,286,465 +0.15(+2.46%)
Sep 29, 2004 6.270 6.270 6.211 6.252 1,056,325 -0.01(-0.20%)
Sep 28, 2004 6.254 6.321 6.254 6.265 1,101,029 -0.01(-0.20%)
Sep 27, 2004 6.311 6.331 6.249 6.277 1,524,310 -0.03(-0.53%)
Sep 24, 2004 6.162 6.380 6.162 6.311 2,588,764 +0.12(+1.90%)
Sep 23, 2004 6.193 6.234 6.144 6.193 1,122,287 -0.02(-0.25%)
Sep 22, 2004 6.193 6.224 6.155 6.208 1,409,580 -0.02(-0.37%)
Sep 21, 2004 6.198 6.239 6.183 6.231 853,438 +0.02(+0.37%)
Sep 20, 2004 6.190 6.247 6.178 6.208 995,678 -0.03(-0.49%)
Sep 17, 2004 6.244 6.270 6.195 6.239 1,062,265 +0.01(+0.12%)
Sep 16, 2004 6.162 6.231 6.162 6.231 705,571 +0.08(+1.25%)
Sep 15, 2004 6.139 6.157 6.073 6.155 1,183,872 +0.04(+0.71%)
Sep 14, 2004 6.152 6.167 6.065 6.111 957,852 -0.04(-0.71%)
Sep 13, 2004 6.106 6.157 6.083 6.155 854,689 +0.10(+1.65%)
Sep 10, 2004 6.121 6.121 6.052 6.055 620,227 -0.06(-0.92%)
Sep 09, 2004 6.142 6.178 6.068 6.111 1,006,307 +0.01(+0.08%)
Sep 08, 2004 6.142 6.198 6.096 6.106 1,598,712 -0.07(-1.08%)
Sep 07, 2004 6.137 6.185 6.091 6.172 1,323,924 +0.08(+1.26%)
Sep 03, 2004 6.114 6.142 6.080 6.096 700,882 +0.01(+0.21%)
Sep 02, 2004 5.975 6.096 5.937 6.083 873,446 +0.13(+2.24%)
Sep 01, 2004 5.975 5.991 5.909 5.950 1,714,692 -0.08(-1.27%)
Aug 31, 2004 6.065 6.080 5.986 6.027 750,901 -0.01(-0.21%)
Aug 30, 2004 6.052 6.091 6.019 6.039 562,706 +0.00(+0.04%)
Aug 27, 2004 6.068 6.068 5.996 6.037 1,033,192 -0.01(-0.08%)
Aug 26, 2004 6.085 6.093 6.004 6.042 1,092,901 -0.04(-0.71%)
Aug 25, 2004 6.132 6.139 6.060 6.085 1,069,455 +0.01(+0.08%)
Aug 24, 2004 6.039 6.085 6.019 6.080 1,088,525 +0.07(+1.15%)
Aug 23, 2004 6.078 6.116 6.009 6.011 627,730 -0.06(-0.93%)
Aug 20, 2004 6.037 6.101 6.029 6.068 693,692 +0.03(+0.51%)
Aug 19, 2004 6.039 6.078 6.016 6.037 1,315,796 -0.02(-0.25%)
Aug 18, 2004 5.963 6.068 5.937 6.052 1,072,894 +0.09(+1.55%)
Aug 17, 2004 5.947 6.029 5.947 5.960 834,056 -0.02(-0.30%)
Aug 16, 2004 5.827 5.983 5.827 5.978 964,416 +0.15(+2.59%)
Aug 13, 2004 5.847 5.883 5.796 5.827 585,527 -0.05(-0.87%)
Aug 12, 2004 5.947 5.947 5.863 5.878 605,222 -0.07(-1.12%)
Aug 11, 2004 5.924 5.947 5.858 5.945 883,137 +0.02(+0.35%)
Aug 10, 2004 5.835 5.945 5.819 5.924 979,109 +0.11(+1.89%)
Aug 09, 2004 5.781 5.822 5.755 5.814 681,500 +0.03(+0.53%)
Aug 06, 2004 5.817 5.865 5.768 5.783 765,281 -0.03(-0.53%)
Aug 05, 2004 5.950 5.986 5.814 5.814 1,537,440 -0.17(-2.86%)
Aug 04, 2004 6.009 6.039 5.955 5.986 1,196,064 -0.02(-0.38%)
Aug 03, 2004 5.960 6.039 5.911 6.009 1,329,551 +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.