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

Old Republic International Corp (NY: ORI )

29.84 -0.19 (-0.62%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 13, 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 (%)
Oct 31, 2003 4.018 4.102 4.008 4.086 1,966,167 +0.09(+2.25%)
Oct 30, 2003 3.939 3.994 3.925 3.996 1,297,642 +0.06(+1.56%)
Oct 29, 2003 3.928 3.938 3.916 3.935 1,637,769 -0.02(-0.40%)
Oct 28, 2003 3.935 3.950 3.878 3.950 1,592,262 +0.05(+1.19%)
Oct 27, 2003 3.928 3.943 3.883 3.904 1,012,874 -0.02(-0.41%)
Oct 24, 2003 3.963 3.963 3.897 3.920 966,898 -0.04(-1.06%)
Oct 23, 2003 3.955 3.978 3.912 3.962 777,834 +0.01(+0.20%)
Oct 22, 2003 4.024 4.041 3.952 3.954 1,680,461 -0.09(-2.30%)
Oct 21, 2003 4.016 4.016 4.016 4.047 737,957 +0.05(+1.34%)
Oct 20, 2003 4.045 4.053 3.970 3.994 828,032 -0.04(-1.04%)
Oct 17, 2003 4.071 4.063 4.020 4.036 1,550,040 -0.04(-0.87%)
Oct 16, 2003 3.995 4.088 4.002 4.071 1,388,655 +0.08(+1.91%)
Oct 15, 2003 4.013 4.013 3.956 3.995 1,573,028 +0.01(+0.34%)
Oct 14, 2003 3.973 3.988 3.973 3.981 686,352 +0.00(+0.03%)
Oct 13, 2003 3.916 3.978 3.939 3.980 487,906 +0.06(+1.62%)
Oct 10, 2003 3.941 3.963 3.902 3.916 969,244 -0.03(-0.81%)
Oct 09, 2003 3.979 3.979 3.923 3.948 808,798 -0.02(-0.49%)
Oct 08, 2003 3.945 3.979 3.938 3.968 713,562 +0.02(+0.58%)
Oct 07, 2003 3.969 3.966 3.920 3.945 1,141,418 -0.02(-0.60%)
Oct 06, 2003 3.973 3.975 3.941 3.969 999,738 +0.02(+0.49%)
Oct 03, 2003 3.933 3.979 3.933 3.949 1,270,432 +0.04(+1.05%)
Oct 02, 2003 3.887 3.911 3.881 3.908 990,355 +0.01(+0.38%)
Oct 01, 2003 3.790 3.894 3.788 3.894 1,455,742 +0.13(+3.51%)
Sep 30, 2003 3.808 3.808 3.722 3.762 1,665,917 -0.06(-1.52%)
Sep 29, 2003 3.778 3.837 3.777 3.820 1,533,151 +0.07(+1.76%)
Sep 26, 2003 3.714 3.789 3.713 3.754 1,592,262 +0.04(+1.07%)
Sep 25, 2003 3.760 3.791 3.700 3.714 1,047,590 -0.04(-1.15%)
Sep 24, 2003 3.842 3.842 3.745 3.757 775,958 -0.08(-2.07%)
Sep 23, 2003 3.807 3.837 3.789 3.837 993,639 +0.03(+0.78%)
Sep 22, 2003 3.817 3.817 3.763 3.807 659,611 -0.01(-0.39%)
Sep 19, 2003 3.837 3.839 3.799 3.822 987,071 -0.02(-0.56%)
Sep 18, 2003 3.790 3.844 3.790 3.844 596,746 +0.07(+1.78%)
Sep 17, 2003 3.783 3.808 3.772 3.777 908,725 -0.01(-0.33%)
Sep 16, 2003 3.767 3.820 3.754 3.789 2,347,109 +0.07(+1.99%)
Sep 15, 2003 3.756 3.756 3.687 3.715 2,445,629 -0.04(-1.09%)
Sep 12, 2003 3.773 3.778 3.740 3.756 1,216,950 -0.02(-0.45%)
Sep 11, 2003 3.797 3.825 3.752 3.773 1,198,653 -0.03(-0.75%)
Sep 10, 2003 3.808 3.828 3.788 3.802 1,369,421 -0.03(-0.71%)
Sep 09, 2003 3.814 3.836 3.797 3.829 1,102,949 -0.00(-0.09%)
Sep 08, 2003 3.794 3.865 3.794 3.832 893,243 +0.02(+0.48%)
Sep 05, 2003 3.820 3.840 3.799 3.814 987,540 +0.00(+0.12%)
Sep 04, 2003 3.865 3.866 3.782 3.810 2,192,293 -0.04(-0.92%)
Sep 03, 2003 3.837 3.855 3.832 3.845 1,164,406 +0.01(+0.39%)
Sep 02, 2003 3.831 3.837 3.771 3.830 974,404 +0.01(+0.30%)
Aug 29, 2003 3.767 3.819 3.754 3.819 1,007,244 +0.06(+1.54%)
Aug 28, 2003 3.786 3.787 3.745 3.761 969,244 -0.01(-0.36%)
Aug 27, 2003 3.833 3.842 3.765 3.774 1,664,979 -0.03(-0.90%)
Aug 26, 2003 3.765 3.808 3.746 3.808 1,242,284 +0.05(+1.39%)
Aug 25, 2003 3.786 3.806 3.754 3.756 767,513 -0.04(-0.96%)
Aug 22, 2003 3.820 3.820 3.786 3.792 1,442,137 -0.01(-0.30%)
Aug 21, 2003 3.825 3.853 3.797 3.804 763,291 -0.00(-0.12%)
Aug 20, 2003 3.814 3.832 3.798 3.808 811,613 -0.01(-0.15%)
Aug 19, 2003 3.831 3.833 3.797 3.814 2,622,964 +0.02(+0.51%)
Aug 18, 2003 3.837 3.864 3.780 3.795 1,805,721 -0.01(-0.36%)
Aug 15, 2003 3.820 3.827 3.786 3.808 562,499 -0.00(-0.12%)
Aug 14, 2003 3.792 3.813 3.774 3.813 955,170 +0.05(+1.30%)
Aug 13, 2003 3.839 3.844 3.757 3.764 1,502,187 -0.05(-1.37%)
Aug 12, 2003 3.820 3.821 3.781 3.816 941,095 +0.03(+0.66%)
Aug 11, 2003 3.814 3.828 3.769 3.791 937,811 -0.04(-0.92%)
Aug 08, 2003 3.836 3.836 3.798 3.827 1,316,408 -0.01(-0.24%)
Aug 07, 2003 3.865 3.865 3.805 3.836 1,180,826 -0.05(-1.17%)
Aug 06, 2003 3.786 3.894 3.786 3.881 1,196,308 +0.07(+1.91%)
Aug 05, 2003 3.808 3.840 3.803 3.808 1,614,781 -0.01(-0.24%)
Aug 04, 2003 3.854 3.864 3.765 3.817 1,556,138 -0.02(-0.65%)
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.