Skip to main content

Old Republic International Corp (NY: ORI )

30.27 +0.31 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.921 3.945 3.821 3.937 4,347,303 +0.03(+0.72%)
Jun 29, 2009 3.897 3.933 3.813 3.909 2,345,041 +0.01(+0.31%)
Jun 26, 2009 3.885 3.961 3.861 3.897 3,759,779 -0.00(-0.10%)
Jun 25, 2009 3.821 3.905 3.817 3.901 2,682,162 +0.06(+1.67%)
Jun 24, 2009 3.797 3.869 3.765 3.837 2,517,390 +0.06(+1.59%)
Jun 23, 2009 3.897 3.929 3.749 3.777 3,666,709 -0.05(-1.36%)
Jun 22, 2009 3.865 3.937 3.825 3.829 4,830,125 -0.07(-1.84%)
Jun 19, 2009 3.981 3.997 3.865 3.901 5,135,201 -0.04(-0.91%)
Jun 18, 2009 3.853 3.961 3.853 3.937 3,217,405 +0.05(+1.23%)
Jun 17, 2009 3.857 3.961 3.857 3.889 3,585,899 +0.02(+0.52%)
Jun 16, 2009 3.893 3.977 3.861 3.869 5,455,936 -0.01(-0.21%)
Jun 15, 2009 3.893 3.945 3.857 3.877 3,451,335 -0.03(-0.72%)
Jun 12, 2009 4.001 4.009 3.881 3.905 3,113,916 -0.10(-2.59%)
Jun 11, 2009 3.941 4.037 3.941 4.009 4,111,897 +0.06(+1.42%)
Jun 10, 2009 4.061 4.113 3.935 3.953 6,245,440 -0.09(-2.18%)
Jun 09, 2009 4.165 4.165 4.029 4.041 4,617,823 -0.11(-2.69%)
Jun 08, 2009 4.121 4.169 4.069 4.153 3,846,123 -0.00(-0.10%)
Jun 05, 2009 4.232 4.304 4.137 4.157 5,666,794 -0.06(-1.33%)
Jun 04, 2009 4.181 4.224 4.117 4.212 4,158,491 +0.05(+1.25%)
Jun 03, 2009 4.224 4.276 4.137 4.161 4,502,512 -0.16(-3.61%)
Jun 02, 2009 4.252 4.372 4.248 4.316 7,434,945 +0.07(+1.69%)
Jun 01, 2009 4.145 4.276 4.045 4.244 6,291,541 +0.16(+3.81%)
May 29, 2009 3.901 4.097 3.885 4.089 5,322,820 +0.15(+3.86%)
May 28, 2009 3.965 4.029 3.885 3.937 8,079,494 +0.02(+0.41%)
May 27, 2009 4.113 4.145 3.917 3.921 5,075,279 -0.23(-5.49%)
May 26, 2009 4.029 4.161 3.937 4.149 4,896,675 +0.12(+2.87%)
May 22, 2009 4.065 4.097 4.009 4.033 3,643,157 -0.01(-0.30%)
May 21, 2009 3.957 4.049 3.937 4.045 4,459,116 +0.06(+1.40%)
May 20, 2009 4.025 4.137 3.973 3.989 5,446,047 +0.00(+0.10%)
May 19, 2009 4.069 4.097 3.941 3.985 5,133,682 -0.09(-2.16%)
May 18, 2009 3.969 4.077 3.905 4.073 7,694,721 +0.18(+4.62%)
May 15, 2009 4.029 4.037 3.881 3.893 4,933,641 -0.14(-3.56%)
May 14, 2009 3.885 4.073 3.849 4.037 6,679,079 +0.16(+4.12%)
May 13, 2009 3.945 4.025 3.857 3.877 11,104,550 -0.11(-2.81%)
May 12, 2009 4.017 4.089 3.949 3.989 8,267,038 -0.00(-0.10%)
May 11, 2009 4.001 4.117 3.601 3.993 7,101,348 -0.13(-3.20%)
May 08, 2009 4.025 4.161 4.009 4.125 11,583,461 +0.14(+3.41%)
May 07, 2009 3.913 4.193 3.897 3.989 10,270,798 -0.11(-2.73%)
May 06, 2009 4.029 4.113 3.933 4.101 10,411,093 +0.08(+1.89%)
May 05, 2009 4.001 4.089 3.965 4.025 8,355,539 +0.01(+0.30%)
May 04, 2009 3.805 4.045 3.805 4.013 13,707,534 +0.16(+4.26%)
May 01, 2009 3.745 3.857 3.697 3.849 9,578,807 +0.10(+2.77%)
Apr 30, 2009 3.789 3.841 3.705 3.745 9,252,100 -0.07(-1.78%)
Apr 29, 2009 3.693 3.817 3.625 3.813 9,655,341 +0.17(+4.72%)
Apr 28, 2009 3.557 3.789 3.497 3.641 7,714,956 +0.04(+1.22%)
Apr 27, 2009 3.741 3.841 3.569 3.597 14,801,779 -0.18(-4.86%)
Apr 24, 2009 3.813 3.845 3.625 3.781 21,972,756 -0.06(-1.46%)
Apr 23, 2009 4.412 4.516 3.829 3.837 21,372,406 -0.71(-15.57%)
Apr 22, 2009 4.780 4.780 4.508 4.544 10,519,605 -0.32(-6.57%)
Apr 21, 2009 4.328 4.868 4.328 4.864 8,996,478 +0.46(+10.54%)
Apr 20, 2009 4.504 4.636 4.264 4.400 8,453,839 -0.19(-4.09%)
Apr 17, 2009 4.580 4.628 4.440 4.588 6,635,257 +0.02(+0.35%)
Apr 16, 2009 4.564 4.628 4.456 4.572 5,108,924 +0.04(+0.97%)
Apr 15, 2009 4.276 4.540 4.197 4.528 4,561,399 +0.22(+5.00%)
Apr 14, 2009 4.576 4.648 4.300 4.312 7,164,998 -0.34(-7.30%)
Apr 13, 2009 4.472 4.676 4.416 4.652 6,251,758 +0.14(+3.01%)
Apr 09, 2009 4.320 4.520 4.161 4.516 9,153,596 +0.28(+6.70%)
Apr 08, 2009 4.244 4.296 4.161 4.232 4,364,725 +0.04(+1.05%)
Apr 07, 2009 4.336 4.416 4.185 4.189 7,109,487 -0.24(-5.33%)
Apr 06, 2009 4.400 4.496 4.364 4.424 9,904,121 -0.05(-1.07%)
Apr 03, 2009 4.512 4.512 4.372 4.472 11,266,682 -0.05(-1.15%)
Apr 02, 2009 4.616 4.688 4.472 4.524 11,682,331 +0.05(+1.07%)
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.