Skip to main content

Old Republic International Corp (NY: ORI )

30.76 +0.17 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 6.087 6.187 6.027 6.127 7,909,833 +0.08(+1.26%)
Oct 30, 2007 5.911 6.063 5.891 6.051 5,316,675 +0.11(+1.82%)
Oct 29, 2007 6.019 6.023 5.907 5.943 6,050,285 -0.06(-0.93%)
Oct 26, 2007 5.999 6.059 5.907 5.999 4,989,402 +0.03(+0.54%)
Oct 25, 2007 5.783 6.179 5.783 5.967 7,101,911 -0.28(-4.42%)
Oct 24, 2007 6.291 6.331 6.111 6.243 3,759,128 -0.10(-1.64%)
Oct 23, 2007 6.415 6.507 6.295 6.347 3,571,722 -0.04(-0.56%)
Oct 22, 2007 6.479 6.539 6.355 6.383 5,626,433 -0.24(-3.56%)
Oct 19, 2007 6.954 6.982 6.618 6.618 5,257,626 -0.36(-5.21%)
Oct 18, 2007 7.170 7.178 6.954 6.982 3,431,105 -0.23(-3.16%)
Oct 17, 2007 7.242 7.314 7.150 7.210 4,245,783 -0.11(-1.47%)
Oct 16, 2007 7.466 7.482 7.306 7.318 1,483,734 -0.16(-2.14%)
Oct 15, 2007 7.630 7.634 7.454 7.478 1,392,909 -0.16(-2.09%)
Oct 12, 2007 7.602 7.686 7.562 7.638 1,469,973 +0.03(+0.42%)
Oct 11, 2007 7.714 7.758 7.574 7.606 2,762,299 -0.09(-1.14%)
Oct 10, 2007 7.726 7.766 7.670 7.694 1,372,892 -0.06(-0.72%)
Oct 09, 2007 7.821 7.821 7.738 7.750 1,102,417 -0.02(-0.21%)
Oct 08, 2007 7.766 7.798 7.738 7.766 1,308,088 -0.01(-0.15%)
Oct 05, 2007 7.682 7.798 7.584 7.778 1,962,883 +0.10(+1.25%)
Oct 04, 2007 7.782 7.821 7.670 7.682 1,421,683 -0.06(-0.77%)
Oct 03, 2007 7.690 7.742 7.650 7.742 1,610,590 +0.06(+0.83%)
Oct 02, 2007 7.602 7.682 7.602 7.678 1,659,881 +0.06(+0.73%)
Oct 01, 2007 7.482 7.634 7.470 7.622 2,363,467 +0.13(+1.76%)
Sep 28, 2007 7.474 7.518 7.458 7.490 1,362,884 +0.01(+0.11%)
Sep 27, 2007 7.394 7.482 7.346 7.482 1,228,772 +0.13(+1.74%)
Sep 26, 2007 7.354 7.418 7.310 7.354 2,049,956 +0.03(+0.38%)
Sep 25, 2007 7.338 7.378 7.294 7.326 1,642,867 -0.07(-0.97%)
Sep 24, 2007 7.498 7.518 7.370 7.398 1,580,815 -0.12(-1.65%)
Sep 21, 2007 7.650 7.690 7.522 7.522 2,416,761 -0.09(-1.21%)
Sep 20, 2007 7.618 7.678 7.574 7.614 1,998,163 -0.04(-0.52%)
Sep 19, 2007 7.650 7.726 7.610 7.654 1,870,556 +0.07(+0.90%)
Sep 18, 2007 7.350 7.590 7.306 7.586 2,574,893 +0.29(+3.94%)
Sep 17, 2007 7.294 7.330 7.262 7.298 2,845,368 -0.02(-0.22%)
Sep 14, 2007 7.230 7.342 7.218 7.314 2,594,409 +0.01(+0.16%)
Sep 13, 2007 7.310 7.322 7.254 7.302 2,778,562 +0.03(+0.44%)
Sep 12, 2007 7.266 7.334 7.234 7.270 2,387,487 -0.03(-0.38%)
Sep 11, 2007 7.242 7.334 7.218 7.298 2,289,655 +0.06(+0.77%)
Sep 10, 2007 7.302 7.322 7.174 7.242 2,350,706 -0.02(-0.28%)
Sep 07, 2007 7.234 7.374 7.222 7.262 4,898,827 -0.05(-0.71%)
Sep 06, 2007 7.358 7.370 7.254 7.314 3,524,183 +0.00(+0.05%)
Sep 05, 2007 7.270 7.350 7.238 7.310 3,077,561 -0.02(-0.33%)
Sep 04, 2007 7.246 7.370 7.234 7.334 1,545,035 +0.06(+0.88%)
Aug 31, 2007 7.290 7.322 7.218 7.270 1,939,864 +0.02(+0.33%)
Aug 30, 2007 7.238 7.314 7.222 7.246 3,146,869 -0.04(-0.49%)
Aug 29, 2007 7.286 7.306 7.210 7.282 4,037,110 +0.05(+0.66%)
Aug 28, 2007 7.414 7.446 7.222 7.234 4,118,928 -0.22(-2.90%)
Aug 27, 2007 7.514 7.526 7.446 7.450 1,584,568 -0.08(-1.11%)
Aug 24, 2007 7.478 7.534 7.446 7.534 3,817,177 +0.07(+0.96%)
Aug 23, 2007 7.390 7.502 7.298 7.462 4,100,913 +0.12(+1.69%)
Aug 22, 2007 7.314 7.370 7.242 7.338 2,561,381 +0.11(+1.49%)
Aug 21, 2007 7.234 7.314 7.194 7.230 2,892,407 -0.00(-0.06%)
Aug 20, 2007 7.274 7.278 7.166 7.234 3,025,268 -0.04(-0.49%)
Aug 17, 2007 7.146 7.606 7.146 7.270 5,475,057 +0.12(+1.73%)
Aug 16, 2007 7.170 7.198 7.042 7.146 8,339,190 -0.04(-0.61%)
Aug 15, 2007 7.146 7.274 7.090 7.190 5,534,238 +0.02(+0.28%)
Aug 14, 2007 7.214 7.294 7.150 7.170 4,950,370 -0.07(-0.94%)
Aug 13, 2007 7.214 7.254 7.074 7.238 6,069,802 +0.16(+2.32%)
Aug 10, 2007 7.074 7.142 6.866 7.074 4,766,717 -0.11(-1.50%)
Aug 09, 2007 7.354 7.394 7.178 7.182 6,199,409 -0.17(-2.34%)
Aug 08, 2007 7.186 7.402 7.198 7.354 5,437,776 +0.17(+2.34%)
Aug 07, 2007 7.194 7.314 7.118 7.186 4,066,384 -0.08(-1.15%)
Aug 06, 2007 6.918 7.518 4.436 7.270 5,698,242 +0.06(+0.78%)
Aug 03, 2007 7.234 7.334 7.190 7.214 5,494,823 -0.12(-1.63%)
Aug 02, 2007 7.274 7.442 7.250 7.334 4,381,396 +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.