Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Republic International Corp (NY: ORI )

31.21 +0.13 (+0.42%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 6.224 6.462 6.221 6.405 2,286,465 +0.15(+2.46%)
Sep 29, 2004 6.270 6.270 6.211 6.252 1,056,325 -0.01(-0.20%)
Sep 28, 2004 6.254 6.321 6.254 6.265 1,101,029 -0.01(-0.20%)
Sep 27, 2004 6.311 6.331 6.249 6.277 1,524,310 -0.03(-0.53%)
Sep 24, 2004 6.162 6.380 6.162 6.311 2,588,764 +0.12(+1.90%)
Sep 23, 2004 6.193 6.234 6.144 6.193 1,122,287 -0.02(-0.25%)
Sep 22, 2004 6.193 6.224 6.155 6.208 1,409,580 -0.02(-0.37%)
Sep 21, 2004 6.198 6.239 6.183 6.231 853,438 +0.02(+0.37%)
Sep 20, 2004 6.190 6.247 6.178 6.208 995,678 -0.03(-0.49%)
Sep 17, 2004 6.244 6.270 6.195 6.239 1,062,265 +0.01(+0.12%)
Sep 16, 2004 6.162 6.231 6.162 6.231 705,571 +0.08(+1.25%)
Sep 15, 2004 6.139 6.157 6.073 6.155 1,183,872 +0.04(+0.71%)
Sep 14, 2004 6.152 6.167 6.065 6.111 957,852 -0.04(-0.71%)
Sep 13, 2004 6.106 6.157 6.083 6.155 854,689 +0.10(+1.65%)
Sep 10, 2004 6.121 6.121 6.052 6.055 620,227 -0.06(-0.92%)
Sep 09, 2004 6.142 6.178 6.068 6.111 1,006,307 +0.01(+0.08%)
Sep 08, 2004 6.142 6.198 6.096 6.106 1,598,712 -0.07(-1.08%)
Sep 07, 2004 6.137 6.185 6.091 6.172 1,323,924 +0.08(+1.26%)
Sep 03, 2004 6.114 6.142 6.080 6.096 700,882 +0.01(+0.21%)
Sep 02, 2004 5.975 6.096 5.937 6.083 873,446 +0.13(+2.24%)
Sep 01, 2004 5.975 5.991 5.909 5.950 1,714,692 -0.08(-1.27%)
Aug 31, 2004 6.065 6.080 5.986 6.027 750,901 -0.01(-0.21%)
Aug 30, 2004 6.052 6.091 6.019 6.039 562,706 +0.00(+0.04%)
Aug 27, 2004 6.068 6.068 5.996 6.037 1,033,192 -0.01(-0.08%)
Aug 26, 2004 6.085 6.093 6.004 6.042 1,092,901 -0.04(-0.71%)
Aug 25, 2004 6.132 6.139 6.060 6.085 1,069,455 +0.01(+0.08%)
Aug 24, 2004 6.039 6.085 6.019 6.080 1,088,525 +0.07(+1.15%)
Aug 23, 2004 6.078 6.116 6.009 6.011 627,730 -0.06(-0.93%)
Aug 20, 2004 6.037 6.101 6.029 6.068 693,692 +0.03(+0.51%)
Aug 19, 2004 6.039 6.078 6.016 6.037 1,315,796 -0.02(-0.25%)
Aug 18, 2004 5.963 6.068 5.937 6.052 1,072,894 +0.09(+1.55%)
Aug 17, 2004 5.947 6.029 5.947 5.960 834,056 -0.02(-0.30%)
Aug 16, 2004 5.827 5.983 5.827 5.978 964,416 +0.15(+2.59%)
Aug 13, 2004 5.847 5.883 5.796 5.827 585,527 -0.05(-0.87%)
Aug 12, 2004 5.947 5.947 5.863 5.878 605,222 -0.07(-1.12%)
Aug 11, 2004 5.924 5.947 5.858 5.945 883,137 +0.02(+0.35%)
Aug 10, 2004 5.835 5.945 5.819 5.924 979,109 +0.11(+1.89%)
Aug 09, 2004 5.781 5.822 5.755 5.814 681,500 +0.03(+0.53%)
Aug 06, 2004 5.817 5.865 5.768 5.783 765,281 -0.03(-0.53%)
Aug 05, 2004 5.950 5.986 5.814 5.814 1,537,440 -0.17(-2.86%)
Aug 04, 2004 6.009 6.039 5.955 5.986 1,196,064 -0.02(-0.38%)
Aug 03, 2004 5.960 6.039 5.911 6.009 1,329,551 +0.05(+0.82%)
Aug 02, 2004 5.960 5.963 5.881 5.960 1,189,187 +0.00(+0.00%)
Jul 30, 2004 5.922 5.991 5.914 5.960 988,175 +0.04(+0.65%)
Jul 29, 2004 5.881 5.922 5.850 5.922 1,748,142 +0.10(+1.71%)
Jul 28, 2004 5.824 5.863 5.776 5.822 799,356 +0.00(+0.00%)
Jul 27, 2004 5.830 5.850 5.789 5.822 930,029 +0.00(+0.04%)
Jul 26, 2004 5.812 5.853 5.789 5.819 1,048,510 +0.02(+0.26%)
Jul 23, 2004 5.847 5.860 5.783 5.804 1,002,555 -0.05(-0.87%)
Jul 22, 2004 5.970 5.970 5.822 5.855 1,089,775 -0.11(-1.89%)
Jul 21, 2004 6.042 6.075 5.968 5.968 1,217,009 -0.08(-1.27%)
Jul 20, 2004 6.034 6.070 5.922 6.045 1,095,402 +0.01(+0.21%)
Jul 19, 2004 6.042 6.085 6.027 6.032 1,121,974 -0.03(-0.55%)
Jul 16, 2004 6.078 6.119 6.057 6.065 1,694,060 -0.03(-0.46%)
Jul 15, 2004 6.080 6.103 6.055 6.093 1,093,839 +0.00(+0.00%)
Jul 14, 2004 6.070 6.137 6.068 6.093 1,045,384 -0.04(-0.58%)
Jul 13, 2004 6.103 6.165 6.103 6.129 1,633,725 -0.00(-0.04%)
Jul 12, 2004 6.073 6.142 6.042 6.132 1,465,538 +0.06(+0.97%)
Jul 09, 2004 6.055 6.114 6.055 6.073 1,114,159 +0.02(+0.25%)
Jul 08, 2004 6.065 6.108 6.027 6.057 1,636,539 -0.05(-0.88%)
Jul 07, 2004 6.065 6.155 6.065 6.111 1,596,524 +0.02(+0.34%)
Jul 06, 2004 6.124 6.124 6.057 6.091 2,030,746 -0.03(-0.54%)
Jul 02, 2004 6.091 6.142 6.091 6.124 1,656,233 +0.02(+0.34%)
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.