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 (%)
Aug 31, 2017 11.48 11.51 11.36 11.48 1,364,836 +0.07(+0.63%)
Aug 30, 2017 11.39 11.45 11.35 11.41 1,243,905 +0.02(+0.21%)
Aug 29, 2017 11.36 11.43 11.35 11.39 1,015,851 -0.02(-0.21%)
Aug 28, 2017 11.48 11.50 11.38 11.41 1,282,154 -0.08(-0.67%)
Aug 25, 2017 11.44 11.53 11.39 11.49 878,817 +0.09(+0.78%)
Aug 24, 2017 11.51 11.52 11.39 11.40 1,235,188 -0.08(-0.68%)
Aug 23, 2017 11.41 11.55 11.39 11.48 1,065,293 +0.02(+0.21%)
Aug 22, 2017 11.40 11.48 11.36 11.45 1,311,579 +0.07(+0.63%)
Aug 21, 2017 11.39 11.40 11.31 11.38 1,407,088 +0.00(+0.00%)
Aug 18, 2017 11.38 11.43 11.33 11.38 1,638,567 -0.04(-0.37%)
Aug 17, 2017 11.57 11.62 11.41 11.42 1,591,909 -0.14(-1.19%)
Aug 16, 2017 11.55 11.60 11.54 11.56 3,119,756 +0.02(+0.21%)
Aug 15, 2017 11.53 11.57 11.51 11.54 940,424 +0.01(+0.10%)
Aug 14, 2017 11.45 11.58 11.41 11.53 1,553,510 +0.15(+1.31%)
Aug 11, 2017 11.32 11.47 11.31 11.38 2,091,828 -0.02(-0.16%)
Aug 10, 2017 11.50 11.53 11.38 11.39 2,100,552 -0.13(-1.14%)
Aug 09, 2017 11.50 11.57 11.50 11.53 1,694,641 -0.05(-0.41%)
Aug 08, 2017 11.55 11.66 11.55 11.57 2,156,159 +0.03(+0.26%)
Aug 07, 2017 11.63 11.72 11.51 11.54 2,442,948 -0.09(-0.77%)
Aug 04, 2017 11.54 11.65 11.50 11.63 1,856,495 +0.11(+0.98%)
Aug 03, 2017 11.52 11.57 11.44 11.52 1,632,189 +0.00(+0.00%)
Aug 02, 2017 11.56 11.61 11.49 11.52 2,275,044 -0.05(-0.46%)
Aug 01, 2017 11.70 11.70 11.55 11.57 2,342,409 -0.11(-0.97%)
Jul 31, 2017 11.33 11.69 11.33 11.69 9,211,208 +0.35(+3.10%)
Jul 28, 2017 11.32 11.37 11.17 11.33 2,712,966 +0.00(+0.00%)
Jul 27, 2017 11.85 11.85 11.33 11.33 4,561,879 -0.50(-4.23%)
Jul 26, 2017 12.01 12.01 11.78 11.83 2,823,442 -0.17(-1.39%)
Jul 25, 2017 11.82 12.02 11.81 12.00 3,030,531 +0.27(+2.28%)
Jul 24, 2017 11.75 11.78 11.72 11.73 1,481,185 +0.00(+0.00%)
Jul 21, 2017 11.73 11.76 11.64 11.73 1,391,336 +0.01(+0.05%)
Jul 20, 2017 11.73 11.77 11.69 11.73 1,530,316 +0.01(+0.05%)
Jul 19, 2017 11.66 11.74 11.63 11.72 1,126,179 +0.08(+0.67%)
Jul 18, 2017 11.63 11.68 11.53 11.64 1,288,873 -0.02(-0.20%)
Jul 17, 2017 11.61 11.74 11.55 11.67 1,768,444 +0.04(+0.31%)
Jul 14, 2017 11.58 11.66 11.56 11.63 1,381,491 +0.02(+0.21%)
Jul 13, 2017 11.59 11.63 11.52 11.61 1,380,604 +0.05(+0.46%)
Jul 12, 2017 11.62 11.67 11.55 11.55 1,505,951 -0.03(-0.26%)
Jul 11, 2017 11.63 11.69 11.55 11.58 1,823,553 -0.02(-0.15%)
Jul 10, 2017 11.61 11.69 11.55 11.60 2,357,447 -0.05(-0.46%)
Jul 07, 2017 11.65 11.70 11.53 11.66 1,842,177 +0.04(+0.36%)
Jul 06, 2017 11.68 11.69 11.57 11.61 2,130,561 -0.06(-0.51%)
Jul 05, 2017 11.80 11.81 11.62 11.67 1,344,486 -0.13(-1.11%)
Jul 03, 2017 11.63 11.86 11.63 11.80 1,402,373 +0.17(+1.49%)
Jun 30, 2017 11.76 11.80 11.61 11.63 1,898,212 -0.08(-0.71%)
Jun 29, 2017 11.83 11.85 11.61 11.72 1,458,012 -0.03(-0.25%)
Jun 28, 2017 11.68 11.82 11.67 11.75 1,592,579 +0.13(+1.08%)
Jun 27, 2017 11.81 11.81 11.62 11.62 1,698,573 -0.17(-1.47%)
Jun 26, 2017 11.78 11.86 11.75 11.79 1,132,072 +0.04(+0.30%)
Jun 23, 2017 11.76 11.80 11.70 11.76 3,412,144 +0.05(+0.46%)
Jun 22, 2017 11.80 11.85 11.70 11.70 1,096,325 -0.10(-0.86%)
Jun 21, 2017 11.96 11.97 11.79 11.80 1,337,572 -0.12(-1.00%)
Jun 20, 2017 11.98 12.01 11.85 11.92 1,231,960 -0.09(-0.74%)
Jun 19, 2017 12.22 12.25 12.00 12.01 2,609,208 -0.14(-1.18%)
Jun 16, 2017 12.16 12.22 12.01 12.16 4,661,381 -0.07(-0.54%)
Jun 15, 2017 11.95 12.22 11.95 12.22 2,316,171 +0.12(+0.98%)
Jun 14, 2017 12.03 12.10 11.96 12.10 1,521,658 +0.07(+0.59%)
Jun 13, 2017 11.90 12.06 11.84 12.03 1,851,915 +0.14(+1.20%)
Jun 12, 2017 11.97 12.06 11.82 11.89 1,907,376 -0.08(-0.70%)
Jun 09, 2017 11.75 11.98 11.67 11.97 2,434,313 +0.26(+2.19%)
Jun 08, 2017 11.56 11.76 11.55 11.72 1,546,740 +0.14(+1.23%)
Jun 07, 2017 11.61 11.69 11.57 11.57 2,553,196 -0.01(-0.05%)
Jun 06, 2017 11.61 11.68 11.52 11.58 1,593,356 -0.07(-0.61%)
Jun 05, 2017 11.81 11.83 11.63 11.65 1,732,414 -0.18(-1.51%)
Jun 02, 2017 11.88 11.91 11.82 11.83 1,322,037 -0.05(-0.40%)
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.