Skip to main content

Old Republic International Corp (NY: ORI )

30.90 +0.08 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.685 7.685 7.486 7.523 5,480,955 -0.20(-2.64%)
Jul 30, 2014 7.805 7.847 7.664 7.727 3,539,795 -0.05(-0.61%)
Jul 29, 2014 7.936 7.977 7.747 7.774 6,195,660 -0.16(-2.04%)
Jul 28, 2014 8.087 8.092 7.873 7.936 5,400,172 -0.17(-2.13%)
Jul 25, 2014 8.275 8.275 7.993 8.108 4,989,058 -0.19(-2.33%)
Jul 24, 2014 8.631 8.631 8.265 8.302 5,656,709 -0.48(-5.42%)
Jul 23, 2014 8.793 8.835 8.756 8.777 2,640,674 -0.01(-0.06%)
Jul 22, 2014 8.803 8.830 8.751 8.783 2,870,720 +0.03(+0.36%)
Jul 21, 2014 8.730 8.803 8.688 8.751 2,807,658 -0.02(-0.18%)
Jul 18, 2014 8.641 8.772 8.620 8.767 6,203,487 +0.15(+1.76%)
Jul 17, 2014 8.683 8.767 8.600 8.615 3,281,664 -0.09(-1.08%)
Jul 16, 2014 8.725 8.751 8.615 8.709 3,537,958 +0.01(+0.12%)
Jul 15, 2014 8.688 8.741 8.613 8.699 2,338,145 +0.01(+0.06%)
Jul 14, 2014 8.694 8.746 8.636 8.694 2,017,228 +0.06(+0.67%)
Jul 11, 2014 8.594 8.662 8.594 8.636 2,771,755 +0.01(+0.12%)
Jul 10, 2014 8.469 8.641 8.438 8.626 3,196,330 +0.04(+0.49%)
Jul 09, 2014 8.584 8.605 8.505 8.584 2,098,943 +0.04(+0.49%)
Jul 08, 2014 8.631 8.667 8.490 8.542 4,165,037 -0.09(-1.03%)
Jul 07, 2014 8.783 8.783 8.602 8.631 2,775,822 -0.16(-1.78%)
Jul 03, 2014 8.762 8.788 8.788 8.788 867,685 +0.07(+0.84%)
Jul 02, 2014 8.793 8.856 8.696 8.715 1,900,123 -0.08(-0.89%)
Jul 01, 2014 8.704 8.929 8.668 8.793 4,186,781 +0.15(+1.69%)
Jun 30, 2014 8.589 8.652 8.573 8.647 2,520,400 +0.05(+0.55%)
Jun 27, 2014 8.631 8.699 8.579 8.600 4,789,054 -0.04(-0.42%)
Jun 26, 2014 8.694 8.704 8.610 8.636 1,913,616 -0.06(-0.66%)
Jun 25, 2014 8.704 8.777 8.626 8.694 3,187,647 -0.03(-0.36%)
Jun 24, 2014 8.830 8.877 8.725 8.725 2,241,196 -0.10(-1.18%)
Jun 23, 2014 8.913 8.945 8.798 8.830 1,907,960 -0.06(-0.65%)
Jun 20, 2014 8.939 8.963 8.877 8.887 3,628,991 -0.05(-0.53%)
Jun 19, 2014 8.992 8.992 8.913 8.934 1,431,855 -0.03(-0.29%)
Jun 18, 2014 8.918 8.981 8.856 8.960 3,055,631 +0.07(+0.82%)
Jun 17, 2014 8.735 8.950 8.709 8.887 3,978,385 +0.16(+1.86%)
Jun 16, 2014 8.861 8.866 8.709 8.725 2,519,883 -0.13(-1.48%)
Jun 13, 2014 8.892 8.919 8.845 8.856 1,687,067 -0.03(-0.35%)
Jun 12, 2014 8.892 8.924 8.861 8.887 2,508,169 +0.01(+0.06%)
Jun 11, 2014 8.871 8.960 8.861 8.882 2,215,579 -0.01(-0.12%)
Jun 10, 2014 8.892 8.924 8.877 8.892 2,210,431 +0.01(+0.06%)
Jun 06, 2014 8.887 8.934 8.866 8.887 1,561,763 +0.04(+0.41%)
Jun 05, 2014 8.830 8.856 8.767 8.850 1,553,433 +0.05(+0.53%)
Jun 04, 2014 8.683 8.830 8.657 8.803 1,841,870 +0.13(+1.45%)
Jun 03, 2014 8.819 8.824 8.678 8.678 3,209,967 -0.19(-2.18%)
Jun 02, 2014 8.861 8.929 8.798 8.871 1,760,310 +0.03(+0.31%)
May 30, 2014 8.885 8.911 8.813 8.844 2,230,630 -0.03(-0.29%)
May 29, 2014 8.927 8.927 8.797 8.870 1,565,500 -0.04(-0.46%)
May 28, 2014 8.823 8.922 8.782 8.911 2,286,422 +0.11(+1.23%)
May 27, 2014 8.849 8.854 8.766 8.803 1,416,885 +0.02(+0.18%)
May 23, 2014 8.777 8.787 8.787 8.787 1,716,775 -0.01(-0.12%)
May 22, 2014 8.694 8.844 8.668 8.797 1,786,266 +0.11(+1.31%)
May 21, 2014 8.772 8.823 8.599 8.684 3,348,458 -0.06(-0.65%)
May 20, 2014 8.694 8.792 8.647 8.741 2,935,740 +0.03(+0.36%)
May 19, 2014 8.570 8.720 8.570 8.709 2,139,981 +0.16(+1.81%)
May 16, 2014 8.668 8.668 8.523 8.554 2,134,491 -0.08(-0.96%)
May 15, 2014 8.699 8.699 8.554 8.637 2,290,931 -0.07(-0.83%)
May 14, 2014 8.828 8.828 8.684 8.709 1,623,287 -0.11(-1.23%)
May 13, 2014 8.834 8.865 8.782 8.818 1,823,356 +0.01(+0.12%)
May 12, 2014 8.782 8.839 8.741 8.808 2,608,814 +0.09(+1.07%)
May 09, 2014 8.689 8.735 8.622 8.715 2,060,292 +0.04(+0.48%)
May 08, 2014 8.699 8.813 8.653 8.673 1,825,133 -0.03(-0.36%)
May 07, 2014 8.725 8.766 8.611 8.704 2,537,207 +0.03(+0.36%)
May 06, 2014 8.627 8.756 8.565 8.673 2,688,508 +0.04(+0.42%)
May 05, 2014 8.611 8.668 8.497 8.637 1,606,922 -0.02(-0.18%)
May 02, 2014 8.668 8.808 8.637 8.653 1,822,807 +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.