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 (%)
Oct 30, 2020 12.04 12.12 11.91 12.08 4,907,685 -0.01(-0.12%)
Oct 29, 2020 11.88 12.17 11.81 12.09 2,662,080 +0.16(+1.37%)
Oct 28, 2020 11.72 12.09 11.61 11.93 2,615,825 +0.12(+1.01%)
Oct 27, 2020 12.21 12.26 11.80 11.81 2,083,223 -0.45(-3.63%)
Oct 26, 2020 12.42 12.42 12.17 12.26 2,432,295 -0.27(-2.13%)
Oct 23, 2020 12.78 12.81 12.41 12.53 4,380,596 -0.21(-1.63%)
Oct 22, 2020 11.80 12.85 11.80 12.73 5,704,650 +0.96(+8.13%)
Oct 21, 2020 11.47 11.82 11.46 11.78 2,681,779 +0.24(+2.06%)
Oct 20, 2020 11.58 11.68 11.50 11.54 1,832,878 +0.05(+0.45%)
Oct 19, 2020 11.78 11.83 11.46 11.49 2,339,000 -0.30(-2.58%)
Oct 16, 2020 11.56 11.86 11.52 11.79 3,424,126 +0.26(+2.25%)
Oct 15, 2020 11.32 11.60 11.32 11.53 2,370,534 +0.08(+0.71%)
Oct 14, 2020 11.60 11.76 11.44 11.45 1,628,226 -0.22(-1.84%)
Oct 13, 2020 11.81 11.95 11.61 11.66 2,568,379 -0.28(-2.36%)
Oct 12, 2020 11.60 11.99 11.56 11.95 2,377,736 +0.36(+3.07%)
Oct 09, 2020 11.56 11.66 11.43 11.59 2,515,500 +0.12(+1.03%)
Oct 08, 2020 11.58 11.60 11.37 11.47 1,789,374 -0.01(-0.13%)
Oct 07, 2020 11.53 11.64 11.40 11.49 1,872,381 +0.06(+0.52%)
Oct 06, 2020 11.55 11.67 11.37 11.43 3,326,596 -0.06(-0.52%)
Oct 05, 2020 11.35 11.52 11.30 11.49 3,231,227 +0.33(+2.93%)
Oct 02, 2020 10.82 11.25 10.80 11.16 3,439,086 +0.17(+1.55%)
Oct 01, 2020 10.95 11.06 10.87 10.99 2,223,206 +0.05(+0.47%)
Sep 30, 2020 10.93 11.02 10.82 10.94 3,478,270 +0.06(+0.55%)
Sep 29, 2020 11.04 11.04 10.68 10.88 2,424,341 -0.21(-1.87%)
Sep 28, 2020 10.74 11.14 10.70 11.09 4,216,082 +0.53(+4.99%)
Sep 25, 2020 10.40 10.57 10.38 10.56 2,611,996 +0.05(+0.49%)
Sep 24, 2020 10.47 10.70 10.34 10.51 3,277,594 +0.05(+0.50%)
Sep 23, 2020 10.86 10.93 10.45 10.45 2,463,267 -0.43(-3.95%)
Sep 22, 2020 10.91 11.18 10.87 10.89 2,800,000 -0.02(-0.20%)
Sep 21, 2020 10.86 10.99 10.68 10.91 4,092,573 -0.15(-1.34%)
Sep 18, 2020 11.17 11.26 10.99 11.06 10,928,984 -0.12(-1.06%)
Sep 17, 2020 11.16 11.24 11.00 11.17 2,692,863 -0.10(-0.86%)
Sep 16, 2020 11.26 11.40 11.20 11.27 3,087,042 +0.03(+0.26%)
Sep 15, 2020 11.50 11.55 11.22 11.24 3,256,962 -0.27(-2.38%)
Sep 14, 2020 11.55 11.65 11.47 11.52 2,340,841 +0.01(+0.06%)
Sep 11, 2020 11.49 11.55 11.35 11.51 2,061,591 +0.07(+0.65%)
Sep 10, 2020 11.71 11.73 11.43 11.43 3,034,668 -0.19(-1.66%)
Sep 09, 2020 11.63 11.75 11.46 11.63 2,417,228 +0.09(+0.77%)
Sep 08, 2020 11.87 11.87 11.43 11.54 2,324,516 -0.37(-3.12%)
Sep 04, 2020 12.05 12.14 11.71 11.91 2,416,174 +0.08(+0.69%)
Sep 03, 2020 12.00 12.23 11.76 11.83 2,223,858 -0.07(-0.56%)
Sep 02, 2020 11.89 11.97 11.78 11.89 1,667,671 +0.05(+0.43%)
Sep 01, 2020 11.74 11.87 11.63 11.84 1,722,844 +0.04(+0.37%)
Aug 31, 2020 12.11 12.11 11.80 11.80 1,903,303 -0.28(-2.31%)
Aug 28, 2020 12.05 12.09 11.85 12.08 2,042,313 +0.15(+1.23%)
Aug 27, 2020 11.76 12.04 11.76 11.93 2,072,276 +0.19(+1.62%)
Aug 26, 2020 11.85 11.85 11.70 11.74 1,402,398 -0.12(-0.99%)
Aug 25, 2020 12.09 12.09 11.83 11.86 2,305,026 -0.12(-0.98%)
Aug 24, 2020 11.78 11.98 11.65 11.97 2,092,170 +0.23(+1.93%)
Aug 21, 2020 11.81 11.89 11.73 11.75 2,012,958 -0.06(-0.50%)
Aug 20, 2020 11.79 11.92 11.78 11.81 1,797,470 -0.10(-0.86%)
Aug 19, 2020 12.03 12.08 11.89 11.91 1,775,898 -0.11(-0.91%)
Aug 18, 2020 12.00 12.14 11.94 12.02 2,437,252 +0.03(+0.24%)
Aug 17, 2020 12.09 12.17 11.97 11.99 1,992,383 -0.14(-1.15%)
Aug 14, 2020 12.12 12.33 12.09 12.13 1,630,792 -0.10(-0.84%)
Aug 13, 2020 12.19 12.32 12.13 12.23 1,524,033 -0.07(-0.59%)
Aug 12, 2020 12.69 12.70 12.24 12.30 1,843,629 -0.21(-1.70%)
Aug 11, 2020 12.86 13.04 12.49 12.52 2,953,456 -0.08(-0.64%)
Aug 10, 2020 12.41 12.63 12.32 12.60 2,627,372 +0.31(+2.56%)
Aug 07, 2020 11.81 12.29 11.80 12.28 2,028,933 +0.43(+3.65%)
Aug 06, 2020 11.81 11.95 11.81 11.85 2,820,229 -0.02(-0.19%)
Aug 05, 2020 11.90 12.03 11.81 11.87 2,063,222 +0.07(+0.56%)
Aug 04, 2020 11.94 11.96 11.76 11.81 1,885,415 -0.18(-1.47%)
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.