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

Old Republic International Corp (NY: ORI )

30.96 +0.14 (+0.44%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 6, 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 29, 2004 6.011 6.049 5.893 5.973 2,017,303 -0.08(-1.39%)
Oct 28, 2004 5.985 6.077 5.957 6.057 3,079,750 +0.08(+1.28%)
Oct 27, 2004 5.883 6.054 5.824 5.980 4,785,545 -0.12(-1.97%)
Oct 26, 2004 6.103 6.218 6.088 6.101 1,882,817 -0.04(-0.67%)
Oct 25, 2004 6.072 6.167 6.029 6.141 841,012 +0.06(+0.92%)
Oct 22, 2004 6.088 6.203 6.085 6.085 966,742 -0.03(-0.46%)
Oct 21, 2004 6.060 6.131 6.011 6.113 1,179,731 +0.05(+0.84%)
Oct 20, 2004 5.998 6.088 5.983 6.062 1,577,562 +0.00(+0.04%)
Oct 19, 2004 6.254 6.254 6.039 6.060 1,273,247 -0.19(-3.11%)
Oct 18, 2004 6.231 6.300 6.205 6.254 1,223,831 -0.00(-0.04%)
Oct 15, 2004 6.241 6.280 5.993 6.257 1,846,849 +0.00(+0.00%)
Oct 14, 2004 6.369 6.410 6.226 6.257 1,278,251 -0.09(-1.49%)
Oct 13, 2004 6.392 6.400 6.331 6.351 778,460 -0.03(-0.48%)
Oct 12, 2004 6.395 6.423 6.367 6.382 778,773 -0.03(-0.44%)
Oct 11, 2004 6.407 6.420 6.390 6.410 709,653 +0.02(+0.24%)
Oct 08, 2004 6.364 6.471 6.364 6.395 903,564 +0.01(+0.08%)
Oct 07, 2004 6.454 6.456 6.369 6.390 932,338 -0.10(-1.50%)
Oct 06, 2004 6.484 6.540 6.443 6.487 857,901 -0.03(-0.39%)
Oct 05, 2004 6.574 6.574 6.484 6.512 700,583 -0.02(-0.35%)
Oct 04, 2004 6.597 6.633 6.502 6.535 1,146,579 -0.06(-0.93%)
Oct 01, 2004 6.446 6.597 6.410 6.597 1,730,815 +0.19(+3.04%)
Sep 30, 2004 6.221 6.459 6.218 6.402 2,287,528 +0.15(+2.46%)
Sep 29, 2004 6.267 6.267 6.208 6.249 1,056,817 -0.01(-0.20%)
Sep 28, 2004 6.251 6.318 6.251 6.262 1,101,541 -0.01(-0.20%)
Sep 27, 2004 6.308 6.328 6.246 6.274 1,525,019 -0.03(-0.53%)
Sep 24, 2004 6.159 6.377 6.159 6.308 2,589,968 +0.12(+1.90%)
Sep 23, 2004 6.190 6.231 6.141 6.190 1,122,809 -0.02(-0.25%)
Sep 22, 2004 6.190 6.221 6.152 6.205 1,410,236 -0.02(-0.37%)
Sep 21, 2004 6.195 6.236 6.180 6.228 853,835 +0.02(+0.37%)
Sep 20, 2004 6.187 6.244 6.175 6.205 996,141 -0.03(-0.49%)
Sep 17, 2004 6.241 6.267 6.193 6.236 1,062,759 +0.01(+0.12%)
Sep 16, 2004 6.159 6.228 6.159 6.228 705,900 +0.08(+1.25%)
Sep 15, 2004 6.136 6.154 6.070 6.152 1,184,423 +0.04(+0.71%)
Sep 14, 2004 6.149 6.164 6.062 6.108 958,297 -0.04(-0.71%)
Sep 13, 2004 6.103 6.154 6.080 6.152 855,086 +0.10(+1.65%)
Sep 10, 2004 6.118 6.118 6.049 6.052 620,516 -0.06(-0.92%)
Sep 09, 2004 6.139 6.175 6.065 6.108 1,006,775 +0.01(+0.08%)
Sep 08, 2004 6.139 6.195 6.093 6.103 1,599,456 -0.07(-1.08%)
Sep 07, 2004 6.134 6.182 6.088 6.170 1,324,539 +0.08(+1.26%)
Sep 03, 2004 6.111 6.139 6.077 6.093 701,208 +0.01(+0.21%)
Sep 02, 2004 5.973 6.093 5.934 6.080 873,852 +0.13(+2.24%)
Sep 01, 2004 5.973 5.988 5.906 5.947 1,715,490 -0.08(-1.27%)
Aug 31, 2004 6.062 6.077 5.983 6.024 751,250 -0.01(-0.21%)
Aug 30, 2004 6.049 6.088 6.016 6.037 562,968 +0.00(+0.04%)
Aug 27, 2004 6.065 6.065 5.993 6.034 1,033,672 -0.01(-0.08%)
Aug 26, 2004 6.083 6.090 6.001 6.039 1,093,410 -0.04(-0.71%)
Aug 25, 2004 6.129 6.136 6.057 6.083 1,069,953 +0.01(+0.08%)
Aug 24, 2004 6.037 6.083 6.016 6.077 1,089,031 +0.07(+1.15%)
Aug 23, 2004 6.075 6.113 6.006 6.008 628,022 -0.06(-0.93%)
Aug 20, 2004 6.034 6.098 6.026 6.065 694,015 +0.03(+0.51%)
Aug 19, 2004 6.037 6.075 6.014 6.034 1,316,408 -0.02(-0.25%)
Aug 18, 2004 5.960 6.065 5.934 6.049 1,073,393 +0.09(+1.55%)
Aug 17, 2004 5.944 6.026 5.944 5.957 834,444 -0.02(-0.30%)
Aug 16, 2004 5.824 5.980 5.824 5.975 964,865 +0.15(+2.59%)
Aug 13, 2004 5.845 5.881 5.794 5.824 585,800 -0.05(-0.87%)
Aug 12, 2004 5.944 5.944 5.860 5.875 605,503 -0.07(-1.12%)
Aug 11, 2004 5.921 5.944 5.855 5.942 883,547 +0.02(+0.35%)
Aug 10, 2004 5.832 5.942 5.817 5.921 979,565 +0.11(+1.89%)
Aug 09, 2004 5.778 5.819 5.753 5.811 681,817 +0.03(+0.53%)
Aug 06, 2004 5.814 5.863 5.765 5.781 765,637 -0.03(-0.53%)
Aug 05, 2004 5.947 5.983 5.811 5.811 1,538,155 -0.17(-2.86%)
Aug 04, 2004 6.006 6.037 5.952 5.983 1,196,620 -0.02(-0.38%)
Aug 03, 2004 5.957 6.037 5.909 6.006 1,330,169 +0.05(+0.82%)
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.