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 28, 2023 23.83 24.16 23.71 23.98 3,659,218 +0.10(+0.44%)
Apr 27, 2023 23.33 23.91 22.80 23.87 1,786,086 +0.51(+2.19%)
Apr 26, 2023 23.13 23.50 23.08 23.36 1,892,490 +0.00(+0.00%)
Apr 25, 2023 23.45 23.60 23.32 23.36 1,093,277 -0.28(-1.20%)
Apr 24, 2023 23.92 24.02 23.61 23.64 1,169,951 -0.32(-1.35%)
Apr 21, 2023 24.18 24.18 23.66 23.97 1,099,580 -0.16(-0.67%)
Apr 20, 2023 24.15 24.19 23.95 24.13 1,384,550 -0.09(-0.35%)
Apr 19, 2023 24.20 24.23 24.00 24.21 1,201,536 +0.12(+0.51%)
Apr 18, 2023 24.08 24.12 23.84 24.09 1,452,712 +0.12(+0.51%)
Apr 17, 2023 23.80 24.02 23.68 23.97 1,762,188 +0.09(+0.36%)
Apr 14, 2023 24.06 24.23 23.68 23.88 1,957,990 -0.29(-1.22%)
Apr 13, 2023 23.90 24.19 23.78 24.18 1,632,059 +0.20(+0.83%)
Apr 12, 2023 23.92 24.09 23.86 23.98 1,133,266 +0.17(+0.72%)
Apr 11, 2023 23.74 23.96 23.72 23.81 1,467,906 +0.09(+0.40%)
Apr 10, 2023 23.62 23.91 23.61 23.71 1,273,761 +0.07(+0.28%)
Apr 06, 2023 23.53 23.71 23.53 23.64 938,894 +0.15(+0.65%)
Apr 05, 2023 23.19 23.49 23.17 23.49 1,385,821 +0.16(+0.69%)
Apr 04, 2023 23.64 23.68 23.11 23.33 1,196,045 -0.33(-1.40%)
Apr 03, 2023 23.71 23.82 23.53 23.66 1,228,530 -0.03(-0.12%)
Mar 31, 2023 23.50 23.72 23.45 23.69 1,372,872 +0.31(+1.34%)
Mar 30, 2023 23.40 23.52 23.29 23.38 886,103 +0.08(+0.33%)
Mar 29, 2023 23.40 23.44 23.25 23.30 1,388,933 +0.15(+0.66%)
Mar 28, 2023 22.94 23.21 22.91 23.15 1,001,291 +0.10(+0.45%)
Mar 27, 2023 23.11 23.48 22.98 23.05 2,320,294 +0.27(+1.17%)
Mar 24, 2023 22.28 22.82 22.27 22.78 1,588,724 +0.28(+1.22%)
Mar 23, 2023 22.69 22.87 22.42 22.51 1,700,992 -0.17(-0.75%)
Mar 22, 2023 23.18 23.31 22.68 22.68 1,728,455 -0.50(-2.17%)
Mar 21, 2023 23.48 23.58 23.14 23.18 1,793,737 +0.11(+0.49%)
Mar 20, 2023 22.45 23.11 22.33 23.07 2,203,695 +0.84(+3.76%)
Mar 17, 2023 22.94 22.94 22.12 22.23 7,418,757 -0.84(-3.62%)
Mar 16, 2023 22.52 23.40 22.40 23.07 2,069,460 +0.28(+1.25%)
Mar 15, 2023 22.85 23.06 22.41 22.78 3,030,321 -0.65(-2.79%)
Mar 14, 2023 23.12 23.48 23.05 23.44 2,656,866 +0.76(+3.35%)
Mar 13, 2023 22.51 22.95 22.33 22.68 2,408,396 -0.32(-1.40%)
Mar 10, 2023 23.26 23.43 22.86 23.00 1,714,072 -0.43(-1.82%)
Mar 09, 2023 23.95 23.95 23.40 23.43 1,193,186 -0.51(-2.14%)
Mar 08, 2023 24.23 24.28 23.83 23.94 1,303,179 -0.23(-0.94%)
Mar 07, 2023 24.45 24.56 24.07 24.17 1,543,641 -0.27(-1.09%)
Mar 06, 2023 24.67 24.87 24.36 24.43 2,481,100 -0.23(-0.92%)
Mar 03, 2023 24.71 24.77 24.48 24.66 1,435,573 +0.06(+0.25%)
Mar 02, 2023 24.51 24.65 24.39 24.60 1,485,789 -0.07(-0.27%)
Mar 01, 2023 24.66 24.84 24.42 24.66 1,394,895 -0.12(-0.49%)
Feb 28, 2023 24.79 25.07 24.79 24.79 2,303,506 +0.06(+0.23%)
Feb 27, 2023 24.86 25.04 24.71 24.73 1,092,399 -0.08(-0.30%)
Feb 24, 2023 24.54 24.82 24.49 24.80 946,412 +0.10(+0.42%)
Feb 23, 2023 24.84 24.94 24.58 24.70 1,264,337 +0.01(+0.04%)
Feb 22, 2023 24.64 24.87 24.59 24.69 1,231,374 +0.05(+0.19%)
Feb 21, 2023 24.79 24.90 24.52 24.64 1,177,949 -0.27(-1.09%)
Feb 17, 2023 24.78 24.93 24.69 24.92 2,360,146 +0.14(+0.57%)
Feb 16, 2023 24.68 25.05 24.58 24.78 976,679 -0.10(-0.42%)
Feb 15, 2023 24.72 24.91 24.71 24.88 875,980 +0.08(+0.34%)
Feb 14, 2023 24.99 24.99 24.71 24.79 1,202,583 -0.30(-1.20%)
Feb 13, 2023 24.74 25.11 24.74 25.10 990,596 +0.33(+1.33%)
Feb 10, 2023 24.46 24.82 24.41 24.77 1,517,645 +0.30(+1.23%)
Feb 09, 2023 24.83 24.95 24.41 24.47 1,202,536 -0.31(-1.25%)
Feb 08, 2023 24.91 25.09 24.75 24.78 1,263,854 -0.27(-1.09%)
Feb 07, 2023 24.63 25.09 24.56 25.05 1,696,914 +0.29(+1.18%)
Feb 06, 2023 24.63 24.80 24.47 24.76 1,690,687 +0.06(+0.23%)
Feb 03, 2023 24.75 24.84 24.55 24.70 2,619,654 -0.11(-0.45%)
Feb 02, 2023 24.69 24.84 24.48 24.81 2,083,776 +0.09(+0.38%)
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.