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, 2017 12.23 12.23 12.04 12.10 5,220,492 -0.09(-0.72%)
Apr 27, 2017 11.93 12.22 11.92 12.19 3,376,858 +0.36(+3.02%)
Apr 26, 2017 11.76 11.92 11.75 11.83 1,941,103 +0.09(+0.75%)
Apr 25, 2017 11.74 11.80 11.74 11.75 1,146,409 +0.05(+0.40%)
Apr 24, 2017 11.73 11.76 11.60 11.70 1,854,264 +0.10(+0.86%)
Apr 21, 2017 11.67 11.69 11.58 11.60 1,422,607 -0.06(-0.55%)
Apr 20, 2017 11.70 11.70 11.56 11.66 1,766,477 +0.01(+0.10%)
Apr 19, 2017 11.66 11.75 11.61 11.65 1,539,075 -0.01(-0.05%)
Apr 18, 2017 11.66 11.73 11.60 11.66 1,375,998 -0.09(-0.75%)
Apr 17, 2017 11.62 11.76 11.59 11.75 1,254,427 +0.16(+1.36%)
Apr 13, 2017 11.72 11.72 11.59 11.59 1,381,779 -0.13(-1.10%)
Apr 12, 2017 11.84 11.84 11.70 11.72 1,109,746 -0.13(-1.09%)
Apr 11, 2017 11.78 11.85 11.70 11.84 1,641,665 +0.06(+0.55%)
Apr 10, 2017 11.65 11.82 11.62 11.78 1,792,068 +0.13(+1.11%)
Apr 07, 2017 11.68 11.70 11.59 11.65 1,967,678 -0.04(-0.35%)
Apr 06, 2017 11.76 11.76 11.66 11.69 1,823,572 -0.05(-0.45%)
Apr 05, 2017 12.00 12.00 11.72 11.75 2,558,894 -0.22(-1.86%)
Apr 04, 2017 11.87 11.99 11.86 11.97 2,114,188 +0.11(+0.89%)
Apr 03, 2017 11.96 12.00 11.83 11.86 1,711,114 -0.12(-1.03%)
Mar 31, 2017 11.96 12.03 11.89 11.99 1,765,544 +0.02(+0.15%)
Mar 30, 2017 11.83 11.97 11.80 11.97 1,679,776 +0.13(+1.14%)
Mar 29, 2017 11.82 11.85 11.76 11.83 1,643,319 +0.00(+0.00%)
Mar 28, 2017 11.66 11.84 11.66 11.83 2,024,169 +0.15(+1.25%)
Mar 27, 2017 11.63 11.71 11.62 11.69 1,294,240 -0.03(-0.25%)
Mar 24, 2017 11.78 11.82 11.67 11.72 1,494,554 -0.06(-0.50%)
Mar 23, 2017 11.69 11.84 11.65 11.77 2,051,238 +0.09(+0.80%)
Mar 22, 2017 11.70 11.70 11.60 11.68 1,343,195 -0.01(-0.10%)
Mar 21, 2017 11.87 11.89 11.66 11.69 2,189,200 -0.11(-0.94%)
Mar 20, 2017 11.74 11.84 11.74 11.80 1,801,582 +0.00(+0.00%)
Mar 17, 2017 11.86 11.87 11.72 11.80 5,183,359 -0.08(-0.69%)
Mar 16, 2017 11.91 11.93 11.84 11.89 1,388,444 -0.02(-0.20%)
Mar 15, 2017 11.83 11.94 11.82 11.91 2,330,920 +0.08(+0.64%)
Mar 14, 2017 11.82 11.84 11.76 11.83 1,605,374 -0.01(-0.05%)
Mar 13, 2017 11.90 11.93 11.80 11.84 1,732,479 -0.06(-0.54%)
Mar 10, 2017 11.88 11.94 11.83 11.90 2,058,196 +0.08(+0.64%)
Mar 09, 2017 11.86 11.96 11.79 11.83 1,953,112 -0.04(-0.30%)
Mar 08, 2017 11.94 11.98 11.84 11.86 1,744,008 -0.04(-0.30%)
Mar 07, 2017 11.96 12.00 11.88 11.90 3,128,915 -0.07(-0.59%)
Mar 06, 2017 12.03 12.04 11.96 11.97 1,942,959 -0.09(-0.78%)
Mar 03, 2017 12.06 12.11 11.96 12.06 2,433,186 +0.00(+0.00%)
Mar 02, 2017 12.16 12.18 12.06 12.06 2,044,942 -0.06(-0.48%)
Mar 01, 2017 12.12 12.17 12.06 12.12 4,517,805 +0.11(+0.92%)
Feb 28, 2017 12.03 12.09 12.00 12.01 2,668,535 -0.08(-0.62%)
Feb 27, 2017 12.11 12.14 12.02 12.08 2,157,566 -0.02(-0.19%)
Feb 24, 2017 12.14 12.19 12.09 12.11 2,679,559 -0.12(-0.95%)
Feb 23, 2017 12.21 12.24 12.14 12.22 4,416,596 +0.03(+0.29%)
Feb 22, 2017 12.03 12.19 12.03 12.19 2,005,221 +0.13(+1.11%)
Feb 21, 2017 11.97 12.06 11.97 12.06 1,883,761 +0.09(+0.78%)
Feb 17, 2017 11.96 11.96 11.96 0 -0.07(-0.58%)
Feb 16, 2017 12.02 12.07 11.99 12.03 2,331,257 +0.01(+0.10%)
Feb 15, 2017 12.03 12.06 11.96 12.02 2,368,528 -0.03(-0.24%)
Feb 14, 2017 12.03 12.06 11.99 12.05 2,329,935 +0.01(+0.05%)
Feb 13, 2017 12.08 12.09 12.00 12.04 3,028,092 +0.00(+0.00%)
Feb 10, 2017 12.06 12.10 11.95 12.04 3,482,357 +0.01(+0.10%)
Feb 09, 2017 12.07 12.12 12.02 12.03 4,006,970 -0.02(-0.14%)
Feb 08, 2017 12.11 12.12 12.02 12.05 2,697,180 -0.06(-0.53%)
Feb 07, 2017 12.17 12.17 12.08 12.11 2,835,104 -0.03(-0.29%)
Feb 06, 2017 12.15 12.22 12.10 12.15 2,480,123 -0.02(-0.14%)
Feb 03, 2017 12.28 12.29 12.13 12.17 3,730,363 +0.01(+0.05%)
Feb 02, 2017 12.11 12.27 12.04 12.16 3,978,808 +0.05(+0.43%)
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.