Skip to main content

Old Republic International Corp (NY: ORI )

34.93 -0.36 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 14.86 14.91 14.63 14.82 6,539,651 -0.03(-0.18%)
Apr 29, 2019 14.71 14.94 14.71 14.85 3,087,110 +0.21(+1.40%)
Apr 26, 2019 14.09 14.67 14.09 14.65 3,431,457 +0.59(+4.20%)
Apr 25, 2019 13.96 14.09 13.60 14.06 3,202,789 +0.00(+0.00%)
Apr 24, 2019 13.94 14.12 13.94 14.06 2,498,855 +0.09(+0.62%)
Apr 23, 2019 13.88 14.06 13.85 13.97 1,999,907 +0.11(+0.77%)
Apr 22, 2019 13.90 13.96 13.80 13.86 1,484,650 -0.09(-0.66%)
Apr 18, 2019 13.94 14.08 13.92 13.96 2,147,413 +0.00(+0.00%)
Apr 17, 2019 14.15 14.16 13.95 13.96 1,295,962 -0.17(-1.22%)
Apr 16, 2019 14.00 14.14 14.00 14.13 1,531,814 +0.21(+1.52%)
Apr 15, 2019 13.96 13.98 13.86 13.92 2,395,291 -0.03(-0.24%)
Apr 12, 2019 14.04 14.08 13.88 13.95 1,723,722 +0.00(+0.00%)
Apr 11, 2019 13.94 13.99 13.86 13.95 1,775,090 +0.05(+0.38%)
Apr 10, 2019 13.72 13.90 13.67 13.90 1,369,937 +0.22(+1.60%)
Apr 09, 2019 13.90 13.90 13.63 13.68 1,921,797 -0.27(-1.95%)
Apr 08, 2019 14.01 14.06 13.87 13.95 1,266,827 -0.07(-0.47%)
Apr 05, 2019 14.00 14.08 13.95 14.02 1,590,084 +0.04(+0.28%)
Apr 04, 2019 13.98 14.04 13.93 13.98 1,400,431 +0.02(+0.14%)
Apr 03, 2019 13.96 13.98 13.85 13.96 1,454,600 +0.07(+0.53%)
Apr 02, 2019 14.08 14.08 13.85 13.88 1,858,697 -0.20(-1.41%)
Apr 01, 2019 13.94 14.08 13.90 14.08 1,495,950 +0.21(+1.53%)
Mar 29, 2019 14.06 14.06 13.84 13.87 2,227,958 -0.08(-0.57%)
Mar 28, 2019 13.87 14.00 13.78 13.95 2,099,510 +0.11(+0.77%)
Mar 27, 2019 13.74 13.93 13.74 13.84 1,806,329 +0.10(+0.72%)
Mar 26, 2019 13.66 13.77 13.62 13.74 1,246,677 +0.13(+0.93%)
Mar 25, 2019 13.68 13.72 13.58 13.62 1,331,714 -0.06(-0.44%)
Mar 22, 2019 13.73 13.87 13.67 13.68 1,642,121 -0.11(-0.77%)
Mar 21, 2019 13.58 13.81 13.55 13.78 2,038,970 +0.18(+1.32%)
Mar 20, 2019 13.84 13.85 13.59 13.60 1,777,054 -0.25(-1.82%)
Mar 19, 2019 14.04 14.04 13.84 13.86 1,265,222 -0.15(-1.04%)
Mar 18, 2019 13.92 14.05 13.89 14.00 2,052,480 +0.08(+0.57%)
Mar 15, 2019 13.82 14.03 13.82 13.92 5,533,620 +0.07(+0.53%)
Mar 14, 2019 13.79 13.94 13.76 13.85 2,074,472 +0.08(+0.58%)
Mar 13, 2019 13.88 13.89 13.74 13.77 1,972,139 -0.08(-0.57%)
Mar 12, 2019 13.86 13.91 13.80 13.85 2,397,931 +0.01(+0.10%)
Mar 11, 2019 13.74 13.84 13.65 13.84 2,223,579 +0.15(+1.07%)
Mar 08, 2019 13.52 13.70 13.52 13.69 2,289,045 +0.07(+0.54%)
Mar 07, 2019 13.63 13.72 13.55 13.62 1,664,470 -0.01(-0.10%)
Mar 06, 2019 13.77 13.87 13.63 13.63 2,093,721 -0.14(-1.01%)
Mar 05, 2019 13.76 13.82 13.58 13.77 1,829,423 +0.01(+0.10%)
Mar 04, 2019 13.77 13.80 13.56 13.76 2,552,124 -0.01(-0.10%)
Mar 01, 2019 13.79 13.87 13.68 13.77 1,545,091 +0.07(+0.53%)
Feb 28, 2019 13.73 13.82 13.69 13.70 1,467,760 -0.02(-0.14%)
Feb 27, 2019 13.71 13.75 13.66 13.72 1,264,493 +0.00(+0.00%)
Feb 26, 2019 13.81 13.86 13.71 13.72 1,861,948 -0.12(-0.85%)
Feb 25, 2019 13.89 13.98 13.77 13.84 2,071,346 -0.05(-0.38%)
Feb 22, 2019 13.84 13.89 13.73 13.89 1,759,357 +0.03(+0.24%)
Feb 21, 2019 13.88 13.95 13.77 13.86 1,564,732 -0.06(-0.42%)
Feb 20, 2019 13.80 13.92 13.79 13.91 2,116,457 +0.07(+0.52%)
Feb 19, 2019 13.68 13.85 13.68 13.84 3,557,447 +0.11(+0.77%)
Feb 15, 2019 13.67 13.79 13.66 13.74 2,238,295 +0.15(+1.11%)
Feb 14, 2019 13.56 13.68 13.49 13.59 1,971,358 -0.09(-0.62%)
Feb 13, 2019 13.63 13.73 13.60 13.67 1,259,827 +0.10(+0.73%)
Feb 12, 2019 13.57 13.68 13.57 13.57 1,718,421 +0.01(+0.05%)
Feb 11, 2019 13.50 13.57 13.40 13.57 1,734,555 +0.09(+0.68%)
Feb 08, 2019 13.49 13.54 13.29 13.47 2,519,871 -0.04(-0.29%)
Feb 07, 2019 13.45 13.52 13.24 13.51 3,100,503 +0.10(+0.73%)
Feb 06, 2019 13.38 13.43 13.32 13.42 2,079,449 +0.01(+0.05%)
Feb 05, 2019 13.49 13.49 13.30 13.41 2,917,221 -0.07(-0.54%)
Feb 04, 2019 13.40 13.48 13.32 13.48 1,668,466 +0.06(+0.44%)
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.