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 (%)
Aug 31, 2009 4.724 4.760 4.672 4.760 2,879,078 -0.01(-0.17%)
Aug 28, 2009 4.800 4.868 4.712 4.768 1,974,290 -0.01(-0.25%)
Aug 27, 2009 4.752 4.788 4.672 4.780 2,520,110 +0.01(+0.25%)
Aug 26, 2009 4.700 4.780 4.656 4.768 5,910,246 +0.03(+0.59%)
Aug 25, 2009 4.584 4.748 4.564 4.740 4,681,318 +0.21(+4.68%)
Aug 24, 2009 4.596 4.636 4.512 4.528 2,781,927 -0.03(-0.61%)
Aug 21, 2009 4.504 4.568 4.480 4.556 3,076,643 +0.11(+2.43%)
Aug 20, 2009 4.416 4.488 4.404 4.448 2,723,987 -0.00(-0.09%)
Aug 19, 2009 4.240 4.464 4.224 4.452 3,087,482 +0.12(+2.67%)
Aug 18, 2009 4.380 4.392 4.292 4.336 2,679,615 -0.10(-2.36%)
Aug 17, 2009 4.428 4.468 4.336 4.441 3,480,179 -0.08(-1.75%)
Aug 14, 2009 4.596 4.608 4.464 4.520 2,786,236 -0.11(-2.42%)
Aug 13, 2009 4.568 4.648 4.516 4.632 4,180,216 +0.06(+1.22%)
Aug 12, 2009 4.428 4.600 4.428 4.576 3,156,947 +0.14(+3.15%)
Aug 11, 2009 4.608 4.612 4.432 4.436 3,847,912 -0.16(-3.39%)
Aug 10, 2009 4.584 4.636 4.540 4.592 2,199,941 -0.01(-0.17%)
Aug 07, 2009 4.524 4.616 4.468 4.600 4,096,987 +0.14(+3.23%)
Aug 06, 2009 4.544 4.580 4.404 4.456 3,263,631 -0.05(-1.15%)
Aug 05, 2009 4.428 4.580 4.428 4.508 3,926,740 +0.05(+1.17%)
Aug 04, 2009 4.324 4.468 4.312 4.456 4,019,633 +0.12(+2.67%)
Aug 03, 2009 4.189 4.344 4.181 4.340 4,855,769 +0.21(+5.03%)
Jul 31, 2009 4.069 4.145 4.053 4.133 3,259,107 +0.06(+1.37%)
Jul 30, 2009 4.069 4.121 4.007 4.077 7,561,756 +0.04(+0.99%)
Jul 29, 2009 4.105 4.113 4.025 4.037 3,603,589 -0.08(-2.04%)
Jul 28, 2009 4.085 4.149 4.061 4.121 4,323,691 +0.04(+0.98%)
Jul 27, 2009 4.073 4.165 4.065 4.081 5,467,040 +0.04(+0.89%)
Jul 24, 2009 4.025 4.081 3.977 4.045 1,656 -0.02(-0.39%)
Jul 23, 2009 3.817 4.085 3.817 4.061 6,101,325 +0.24(+6.17%)
Jul 22, 2009 3.749 3.869 3.720 3.825 5,022,590 +0.08(+2.24%)
Jul 21, 2009 3.737 3.801 3.721 3.741 3,325,225 +0.02(+0.43%)
Jul 20, 2009 3.737 3.761 3.669 3.725 3,347,238 +0.01(+0.22%)
Jul 17, 2009 3.737 3.773 3.677 3.717 4,800,423 -0.03(-0.75%)
Jul 16, 2009 3.833 3.833 3.701 3.745 6,435,473 -0.08(-2.09%)
Jul 15, 2009 3.801 3.853 3.729 3.825 7,956,547 +0.04(+0.95%)
Jul 14, 2009 3.841 3.841 3.757 3.789 3,423,296 -0.02(-0.42%)
Jul 13, 2009 3.773 3.821 3.725 3.805 6,727,506 +0.12(+3.25%)
Jul 10, 2009 3.693 3.713 3.629 3.685 2,281,574 -0.01(-0.32%)
Jul 09, 2009 3.769 3.769 3.621 3.697 3,046,810 +0.04(+1.09%)
Jul 08, 2009 3.713 3.741 3.589 3.657 5,132,582 -0.05(-1.29%)
Jul 07, 2009 3.821 3.821 3.701 3.705 5,696,008 -0.12(-3.03%)
Jul 06, 2009 3.765 3.833 3.749 3.821 3,668,188 +0.06(+1.49%)
Jul 02, 2009 3.905 3.905 3.725 3.765 4,346,687 -0.16(-4.17%)
Jul 01, 2009 3.949 3.985 3.777 3.929 4,077,155 -0.01(-0.20%)
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%)
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.