Skip to main content

Old Republic International Corp (NY: ORI )

34.93 -0.36 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 22.16 22.40 22.11 22.25 586,200 +0.03(+0.14%)
Apr 27, 2006 22.10 22.46 22.10 22.22 596,500 -0.04(-0.18%)
Apr 26, 2006 22.29 22.44 22.25 22.26 553,300 +0.04(+0.18%)
Apr 25, 2006 22.40 22.45 22.12 22.22 724,600 -0.11(-0.49%)
Apr 24, 2006 22.28 22.35 22.09 22.33 684,800 +0.05(+0.22%)
Apr 21, 2006 22.38 22.40 22.14 22.28 459,300 +0.02(+0.09%)
Apr 20, 2006 22.19 22.44 22.13 22.26 542,200 +0.02(+0.09%)
Apr 19, 2006 22.23 22.40 22.22 22.24 573,200 -0.02(-0.09%)
Apr 18, 2006 21.86 22.34 21.85 22.26 636,300 +0.41(+1.88%)
Apr 17, 2006 21.81 21.91 21.74 21.85 233,400 -0.02(-0.09%)
Apr 13, 2006 21.90 21.97 21.72 21.87 294,000 -0.03(-0.14%)
Apr 12, 2006 21.80 21.92 21.74 21.90 423,800 +0.10(+0.46%)
Apr 11, 2006 22.12 22.17 21.71 21.80 505,400 -0.23(-1.04%)
Apr 10, 2006 22.11 22.14 21.89 22.03 297,800 -0.02(-0.09%)
Apr 07, 2006 22.31 22.34 21.93 22.05 390,000 -0.15(-0.68%)
Apr 06, 2006 22.38 22.38 22.09 22.20 412,500 -0.15(-0.67%)
Apr 05, 2006 22.17 22.39 22.11 22.35 707,100 +0.30(+1.36%)
Apr 04, 2006 21.96 22.14 21.87 22.05 817,800 +0.05(+0.23%)
Apr 03, 2006 22.05 22.16 21.93 22.00 585,700 +0.18(+0.82%)
Mar 31, 2006 21.75 21.87 21.61 21.82 700,700 +0.17(+0.79%)
Mar 30, 2006 21.68 21.74 21.54 21.65 367,000 +0.05(+0.23%)
Mar 29, 2006 21.48 21.72 21.40 21.60 600,200 +0.10(+0.47%)
Mar 28, 2006 21.92 21.92 21.34 21.50 716,000 -0.39(-1.78%)
Mar 27, 2006 21.79 21.99 21.70 21.89 766,300 +0.10(+0.46%)
Mar 24, 2006 21.83 21.88 21.68 21.79 529,400 +0.01(+0.05%)
Mar 23, 2006 22.00 22.00 21.75 21.78 549,700 -0.26(-1.18%)
Mar 22, 2006 22.04 22.11 21.88 22.04 504,200 +0.02(+0.09%)
Mar 21, 2006 22.11 22.26 21.99 22.02 482,300 -0.21(-0.94%)
Mar 20, 2006 22.22 22.35 22.15 22.23 536,300 -0.03(-0.13%)
Mar 17, 2006 22.39 22.39 22.09 22.26 972,600 -0.09(-0.40%)
Mar 16, 2006 22.25 22.47 22.10 22.35 687,100 +0.14(+0.63%)
Mar 15, 2006 21.82 22.22 21.71 22.21 870,000 +0.42(+1.93%)
Mar 14, 2006 21.55 21.83 21.38 21.79 626,600 +0.24(+1.11%)
Mar 13, 2006 21.39 21.57 21.39 21.55 513,900 +0.12(+0.56%)
Mar 10, 2006 21.44 21.50 21.27 21.43 479,700 -0.03(-0.14%)
Mar 09, 2006 21.45 21.53 21.34 21.46 575,800 +0.01(+0.05%)
Mar 08, 2006 21.28 21.45 21.15 21.45 950,100 +0.19(+0.89%)
Mar 07, 2006 21.07 21.94 21.07 21.26 740,800 +0.12(+0.57%)
Mar 06, 2006 21.10 21.25 21.00 21.14 1,243,600 -0.16(-0.75%)
Mar 03, 2006 21.41 21.50 21.28 21.30 816,600 -0.10(-0.47%)
Mar 02, 2006 21.21 21.42 21.10 21.40 809,300 +0.04(+0.19%)
Mar 01, 2006 21.40 21.50 21.29 21.36 601,700 +0.07(+0.33%)
Feb 28, 2006 21.34 21.42 21.21 21.29 885,700 -0.05(-0.23%)
Feb 27, 2006 21.47 21.55 21.34 21.34 748,100 -0.03(-0.14%)
Feb 24, 2006 21.44 21.56 21.31 21.37 964,200 +0.00(+0.00%)
Feb 23, 2006 21.65 21.65 21.35 21.37 626,000 -0.22(-1.02%)
Feb 22, 2006 21.46 21.72 21.28 21.59 779,600 +0.24(+1.12%)
Feb 21, 2006 21.41 21.47 21.30 21.35 487,600 +0.02(+0.09%)
Feb 17, 2006 21.36 21.37 21.17 21.33 590,900 -0.01(-0.05%)
Feb 16, 2006 21.43 21.49 21.30 21.34 432,200 -0.02(-0.09%)
Feb 15, 2006 21.41 21.45 21.29 21.36 582,500 -0.02(-0.09%)
Feb 14, 2006 21.25 21.42 21.19 21.38 1,206,500 +0.12(+0.56%)
Feb 13, 2006 21.31 21.42 21.18 21.26 308,000 -0.05(-0.23%)
Feb 10, 2006 21.16 21.40 21.10 21.31 432,100 +0.15(+0.71%)
Feb 09, 2006 21.41 21.41 21.10 21.16 756,600 -0.09(-0.42%)
Feb 08, 2006 21.20 21.31 21.09 21.25 741,300 +0.04(+0.19%)
Feb 07, 2006 21.24 21.28 20.99 21.21 974,300 -0.01(-0.05%)
Feb 06, 2006 21.32 21.32 21.15 21.22 700,500 -0.09(-0.42%)
Feb 03, 2006 21.36 21.50 21.23 21.31 633,500 -0.20(-0.93%)
Feb 02, 2006 21.72 21.74 21.33 21.51 813,300 -0.19(-0.88%)
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.