Skip to main content

Old Republic International Corp (NY: ORI )

29.65 -0.23 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.36 16.46 16.08 16.15 4,021,327 -0.27(-1.61%)
Jan 30, 2020 16.18 16.43 16.09 16.42 2,512,830 +0.17(+1.06%)
Jan 29, 2020 16.58 16.61 16.24 16.25 2,331,170 -0.29(-1.73%)
Jan 28, 2020 16.63 16.78 16.53 16.53 3,673,063 -0.06(-0.35%)
Jan 27, 2020 16.59 16.72 16.45 16.59 2,967,759 -0.16(-0.94%)
Jan 24, 2020 16.31 16.91 16.27 16.75 3,258,298 +0.50(+3.09%)
Jan 23, 2020 16.55 16.62 15.60 16.25 3,785,221 -0.19(-1.13%)
Jan 22, 2020 16.43 16.52 16.36 16.43 1,883,975 +0.05(+0.31%)
Jan 21, 2020 16.48 16.55 16.29 16.38 3,253,097 -0.06(-0.39%)
Jan 17, 2020 16.33 16.46 16.30 16.45 1,897,102 +0.16(+1.01%)
Jan 16, 2020 16.23 16.33 16.18 16.28 2,114,976 +0.14(+0.84%)
Jan 15, 2020 16.05 16.18 16.02 16.15 1,757,094 +0.06(+0.36%)
Jan 14, 2020 15.93 16.13 15.92 16.09 1,776,389 +0.10(+0.63%)
Jan 13, 2020 15.94 16.03 15.90 15.99 1,410,419 +0.06(+0.41%)
Jan 10, 2020 16.02 16.13 15.92 15.92 1,857,178 -0.13(-0.80%)
Jan 09, 2020 15.97 16.06 15.82 16.05 1,863,042 +0.12(+0.76%)
Jan 08, 2020 15.85 15.99 15.85 15.93 1,716,950 +0.09(+0.54%)
Jan 07, 2020 16.00 16.00 15.85 15.85 1,476,071 -0.16(-0.98%)
Jan 06, 2020 15.97 16.05 15.90 16.00 2,263,883 -0.03(-0.18%)
Jan 03, 2020 15.90 16.06 15.87 16.03 1,685,336 +0.04(+0.22%)
Jan 02, 2020 16.10 16.10 15.90 16.00 1,896,633 -0.03(-0.18%)
Dec 31, 2019 15.98 16.15 15.94 16.02 1,773,281 +0.04(+0.27%)
Dec 30, 2019 15.95 15.99 15.90 15.98 1,155,043 +0.07(+0.45%)
Dec 27, 2019 15.91 15.97 15.83 15.91 1,332,718 +0.04(+0.27%)
Dec 26, 2019 15.95 15.97 15.81 15.87 1,269,237 -0.07(-0.45%)
Dec 24, 2019 15.98 15.99 15.89 15.94 1,056,877 -0.01(-0.09%)
Dec 23, 2019 16.07 16.07 15.82 15.95 1,675,504 -0.09(-0.54%)
Dec 20, 2019 16.20 16.20 16.01 16.04 5,358,512 +0.09(+0.54%)
Dec 19, 2019 15.86 16.00 15.78 15.95 2,521,224 +0.09(+0.54%)
Dec 18, 2019 16.27 16.27 15.86 15.87 3,003,373 -0.39(-2.38%)
Dec 17, 2019 16.17 16.27 16.15 16.25 1,359,766 +0.08(+0.49%)
Dec 16, 2019 16.08 16.23 16.04 16.18 2,336,492 +0.11(+0.67%)
Dec 13, 2019 16.22 16.26 16.05 16.07 1,493,811 -0.18(-1.10%)
Dec 12, 2019 16.00 16.37 15.98 16.25 3,348,184 +0.29(+1.84%)
Dec 11, 2019 16.29 16.30 15.90 15.95 3,792,520 -0.36(-2.20%)
Dec 10, 2019 16.30 16.38 16.25 16.31 3,635,429 +0.01(+0.09%)
Dec 09, 2019 16.10 16.34 16.01 16.30 2,440,483 +0.18(+1.11%)
Dec 06, 2019 15.86 16.17 15.86 16.12 3,856,325 +0.32(+1.99%)
Dec 05, 2019 15.83 15.92 15.68 15.80 2,478,255 -0.01(-0.09%)
Dec 04, 2019 15.76 15.97 15.76 15.82 2,085,903 +0.04(+0.22%)
Dec 03, 2019 15.80 15.87 15.69 15.78 1,853,473 -0.11(-0.71%)
Dec 02, 2019 16.03 16.07 15.90 15.90 1,944,897 -0.12(-0.75%)
Nov 29, 2019 16.16 16.24 16.01 16.02 572,314 -0.17(-1.05%)
Nov 27, 2019 16.18 16.20 16.08 16.19 913,054 +0.06(+0.35%)
Nov 26, 2019 15.94 16.14 15.90 16.13 1,335,215 +0.23(+1.43%)
Nov 25, 2019 15.88 16.04 15.87 15.90 1,998,711 +0.07(+0.45%)
Nov 22, 2019 15.87 15.87 15.76 15.83 1,297,883 -0.04(-0.22%)
Nov 21, 2019 16.19 16.19 15.80 15.87 1,809,609 -0.31(-1.93%)
Nov 20, 2019 16.09 16.23 16.07 16.18 2,092,628 +0.02(+0.13%)
Nov 19, 2019 16.07 16.18 16.00 16.16 3,090,756 +0.04(+0.22%)
Nov 18, 2019 16.20 16.24 16.02 16.12 1,351,414 -0.12(-0.74%)
Nov 15, 2019 16.20 16.25 16.11 16.24 1,753,283 +0.08(+0.48%)
Nov 14, 2019 16.08 16.18 16.04 16.16 1,342,805 +0.09(+0.53%)
Nov 13, 2019 16.10 16.17 16.07 16.08 1,193,406 -0.11(-0.66%)
Nov 12, 2019 16.14 16.25 16.11 16.19 1,621,078 +0.06(+0.40%)
Nov 11, 2019 16.04 16.22 16.04 16.12 978,535 -0.06(-0.39%)
Nov 08, 2019 16.10 16.19 16.05 16.19 986,301 +0.08(+0.48%)
Nov 07, 2019 16.17 16.26 16.08 16.11 1,597,728 -0.03(-0.18%)
Nov 06, 2019 16.07 16.17 16.01 16.14 1,644,823 +0.11(+0.66%)
Nov 05, 2019 16.04 16.20 16.02 16.03 1,904,864 +0.03(+0.18%)
Nov 04, 2019 16.05 16.09 15.90 16.00 2,145,808 +0.01(+0.04%)
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.