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 30, 2020 11.49 11.69 11.22 11.45 11,670,745 -0.34(-2.92%)
Apr 29, 2020 11.99 12.02 11.71 11.80 4,787,768 +0.24(+2.11%)
Apr 28, 2020 11.68 11.76 11.39 11.55 3,761,702 +0.20(+1.77%)
Apr 27, 2020 10.93 11.43 10.91 11.35 3,291,343 +0.51(+4.70%)
Apr 24, 2020 10.81 10.93 10.66 10.84 4,428,879 +0.19(+1.82%)
Apr 23, 2020 11.13 11.23 10.20 10.65 4,877,097 -0.29(-2.69%)
Apr 22, 2020 11.06 11.15 10.83 10.94 3,458,649 +0.07(+0.66%)
Apr 21, 2020 10.85 11.25 10.85 10.87 3,774,855 -0.39(-3.50%)
Apr 20, 2020 11.57 11.57 11.11 11.26 3,842,909 -0.62(-5.20%)
Apr 17, 2020 11.76 11.97 11.67 11.88 3,819,901 +0.54(+4.75%)
Apr 16, 2020 11.59 11.61 11.17 11.34 2,550,763 -0.25(-2.17%)
Apr 15, 2020 11.72 11.86 11.52 11.59 2,580,319 -0.56(-4.61%)
Apr 14, 2020 12.26 12.51 11.97 12.15 2,734,121 +0.17(+1.38%)
Apr 13, 2020 12.23 12.28 11.87 11.99 3,725,233 -0.26(-2.11%)
Apr 09, 2020 11.94 12.50 11.87 12.25 2,986,526 +0.52(+4.47%)
Apr 08, 2020 11.16 11.82 10.99 11.72 3,368,629 +0.80(+7.29%)
Apr 07, 2020 11.12 11.64 10.88 10.93 3,688,800 +0.25(+2.35%)
Apr 06, 2020 10.52 10.91 10.42 10.68 3,084,537 +0.62(+6.14%)
Apr 03, 2020 10.28 10.50 9.918 10.06 3,243,517 -0.32(-3.05%)
Apr 02, 2020 10.35 10.90 10.17 10.37 2,848,884 -0.07(-0.69%)
Apr 01, 2020 10.45 10.75 10.28 10.45 3,725,903 -0.50(-4.59%)
Mar 31, 2020 11.03 11.21 10.68 10.95 3,961,634 -0.11(-0.97%)
Mar 30, 2020 10.63 11.12 10.22 11.06 4,486,026 +0.27(+2.53%)
Mar 27, 2020 10.15 11.07 10.13 10.78 3,919,355 +0.16(+1.49%)
Mar 26, 2020 9.972 10.65 9.714 10.63 3,882,206 +0.88(+8.98%)
Mar 25, 2020 10.08 10.31 9.670 9.749 4,240,144 -0.26(-2.58%)
Mar 24, 2020 9.398 10.10 9.240 10.01 3,842,521 +1.16(+13.06%)
Mar 23, 2020 9.441 9.642 8.795 8.852 6,087,040 -0.77(-7.98%)
Mar 20, 2020 10.23 10.67 9.462 9.620 5,244,843 -0.60(-5.83%)
Mar 19, 2020 9.268 10.55 8.529 10.22 4,244,120 +0.88(+9.38%)
Mar 18, 2020 11.33 11.67 8.996 9.340 5,063,515 -2.68(-22.28%)
Mar 17, 2020 11.77 12.05 11.42 12.02 3,962,503 +0.41(+3.53%)
Mar 16, 2020 11.80 12.29 11.56 11.61 5,140,502 -1.31(-10.12%)
Mar 13, 2020 12.67 12.92 12.03 12.92 4,669,573 +0.98(+8.18%)
Mar 12, 2020 12.10 12.51 11.31 11.94 4,218,941 -1.03(-7.92%)
Mar 11, 2020 13.10 13.34 12.69 12.97 5,811,667 -0.55(-4.04%)
Mar 10, 2020 13.83 13.83 12.81 13.51 2,639,469 +0.14(+1.07%)
Mar 09, 2020 14.09 14.31 13.26 13.37 4,703,701 -1.64(-10.91%)
Mar 06, 2020 14.29 15.06 14.29 15.00 3,039,735 +0.22(+1.51%)
Mar 05, 2020 14.81 14.90 14.56 14.78 2,589,921 -0.45(-2.94%)
Mar 04, 2020 14.89 15.26 14.76 15.23 3,348,963 +0.63(+4.28%)
Mar 03, 2020 14.95 15.12 14.51 14.60 4,094,143 -0.41(-2.74%)
Mar 02, 2020 14.13 15.02 14.08 15.02 3,618,873 +1.00(+7.15%)
Feb 28, 2020 14.22 14.36 13.66 14.01 5,460,716 -0.57(-3.90%)
Feb 27, 2020 14.92 14.95 14.55 14.58 2,899,663 -0.53(-3.48%)
Feb 26, 2020 15.56 15.63 15.11 15.11 2,039,876 -0.36(-2.30%)
Feb 25, 2020 16.15 16.15 15.46 15.46 2,106,428 -0.68(-4.23%)
Feb 24, 2020 16.25 16.32 16.11 16.15 1,641,476 -0.36(-2.15%)
Feb 21, 2020 16.46 16.54 16.39 16.50 1,875,397 +0.01(+0.09%)
Feb 20, 2020 16.43 16.64 16.42 16.49 978,827 -0.01(-0.09%)
Feb 19, 2020 16.64 16.64 16.48 16.50 1,877,736 -0.11(-0.68%)
Feb 18, 2020 16.69 16.72 16.54 16.62 1,223,176 -0.08(-0.47%)
Feb 14, 2020 16.64 16.73 16.59 16.69 1,490,130 +0.06(+0.38%)
Feb 13, 2020 16.55 16.67 16.52 16.63 2,128,874 +0.09(+0.56%)
Feb 12, 2020 16.57 16.59 16.42 16.54 2,134,183 -0.01(-0.04%)
Feb 11, 2020 16.45 16.58 16.39 16.54 1,768,893 +0.16(+1.00%)
Feb 10, 2020 16.35 16.44 16.33 16.38 2,305,678 +0.01(+0.04%)
Feb 07, 2020 16.36 16.48 16.32 16.37 1,742,566 -0.04(-0.26%)
Feb 06, 2020 16.74 16.79 16.42 16.42 1,849,049 -0.25(-1.49%)
Feb 05, 2020 16.32 16.69 16.28 16.67 3,043,743 +0.47(+2.90%)
Feb 04, 2020 16.35 16.41 16.19 16.20 2,514,921 +0.00(+0.00%)
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.