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

Old Republic International Corp (NY: ORI )

31.79 -0.42 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 6.277 6.517 6.274 6.460 2,267,131 +0.15(+2.46%)
Sep 29, 2004 6.323 6.323 6.264 6.305 1,047,393 -0.01(-0.20%)
Sep 28, 2004 6.308 6.375 6.308 6.318 1,091,719 -0.01(-0.20%)
Sep 27, 2004 6.364 6.385 6.303 6.331 1,511,421 -0.03(-0.53%)
Sep 24, 2004 6.215 6.434 6.215 6.364 2,566,874 +0.12(+1.90%)
Sep 23, 2004 6.246 6.287 6.197 6.246 1,112,797 -0.02(-0.25%)
Sep 22, 2004 6.246 6.277 6.207 6.261 1,397,661 -0.02(-0.37%)
Sep 21, 2004 6.251 6.292 6.235 6.284 846,222 +0.02(+0.37%)
Sep 20, 2004 6.243 6.300 6.230 6.261 987,259 -0.03(-0.49%)
Sep 17, 2004 6.297 6.323 6.248 6.292 1,053,283 +0.01(+0.12%)
Sep 16, 2004 6.215 6.284 6.215 6.284 699,605 +0.08(+1.25%)
Sep 15, 2004 6.192 6.210 6.124 6.207 1,173,862 +0.04(+0.71%)
Sep 14, 2004 6.204 6.220 6.117 6.163 949,752 -0.04(-0.71%)
Sep 13, 2004 6.158 6.210 6.135 6.207 847,462 +0.10(+1.65%)
Sep 10, 2004 6.173 6.173 6.104 6.106 614,983 -0.06(-0.92%)
Sep 09, 2004 6.194 6.230 6.119 6.163 997,798 +0.01(+0.08%)
Sep 08, 2004 6.194 6.251 6.148 6.158 1,585,194 -0.07(-1.08%)
Sep 07, 2004 6.189 6.238 6.143 6.225 1,312,729 +0.08(+1.26%)
Sep 03, 2004 6.166 6.194 6.132 6.148 694,956 +0.01(+0.21%)
Sep 02, 2004 6.026 6.148 5.988 6.135 866,060 +0.13(+2.24%)
Sep 01, 2004 6.026 6.042 5.959 6.001 1,700,193 -0.08(-1.27%)
Aug 31, 2004 6.117 6.132 6.037 6.078 744,551 -0.01(-0.21%)
Aug 30, 2004 6.104 6.143 6.070 6.091 557,948 +0.00(+0.04%)
Aug 27, 2004 6.119 6.119 6.047 6.088 1,024,455 -0.01(-0.08%)
Aug 26, 2004 6.137 6.145 6.055 6.093 1,083,660 -0.04(-0.71%)
Aug 25, 2004 6.184 6.192 6.112 6.137 1,060,412 +0.01(+0.08%)
Aug 24, 2004 6.091 6.137 6.070 6.132 1,079,320 +0.07(+1.15%)
Aug 23, 2004 6.130 6.168 6.060 6.062 622,422 -0.06(-0.93%)
Aug 20, 2004 6.088 6.153 6.081 6.119 687,826 +0.03(+0.51%)
Aug 19, 2004 6.091 6.130 6.068 6.088 1,304,670 -0.02(-0.25%)
Aug 18, 2004 6.013 6.119 5.988 6.104 1,063,822 +0.09(+1.55%)
Aug 17, 2004 5.998 6.081 5.998 6.011 827,004 -0.02(-0.30%)
Aug 16, 2004 5.877 6.034 5.877 6.029 956,262 +0.15(+2.59%)
Aug 13, 2004 5.897 5.933 5.846 5.877 580,576 -0.05(-0.87%)
Aug 12, 2004 5.998 5.998 5.913 5.928 600,104 -0.07(-1.12%)
Aug 11, 2004 5.975 5.998 5.908 5.995 875,669 +0.02(+0.35%)
Aug 10, 2004 5.884 5.995 5.869 5.975 970,830 +0.11(+1.89%)
Aug 09, 2004 5.830 5.872 5.804 5.864 675,737 +0.03(+0.53%)
Aug 06, 2004 5.866 5.915 5.817 5.833 758,810 -0.03(-0.53%)
Aug 05, 2004 6.001 6.037 5.864 5.864 1,524,439 -0.17(-2.86%)
Aug 04, 2004 6.060 6.091 6.006 6.037 1,185,951 -0.02(-0.38%)
Aug 03, 2004 6.011 6.091 5.962 6.060 1,318,308 +0.05(+0.82%)
Aug 02, 2004 6.011 6.013 5.931 6.011 1,179,131 +0.00(+0.00%)
Jul 30, 2004 5.972 6.042 5.964 6.011 979,819 +0.04(+0.65%)
Jul 29, 2004 5.931 5.972 5.900 5.972 1,733,360 +0.10(+1.71%)
Jul 28, 2004 5.874 5.913 5.825 5.872 792,597 +0.00(+0.00%)
Jul 27, 2004 5.879 5.900 5.838 5.872 922,165 +0.00(+0.04%)
Jul 26, 2004 5.861 5.902 5.838 5.869 1,039,644 +0.02(+0.26%)
Jul 23, 2004 5.897 5.910 5.833 5.853 994,078 -0.05(-0.87%)
Jul 22, 2004 6.021 6.021 5.872 5.905 1,080,560 -0.11(-1.89%)
Jul 21, 2004 6.093 6.127 6.019 6.019 1,206,719 -0.08(-1.27%)
Jul 20, 2004 6.086 6.122 5.972 6.096 1,086,140 +0.01(+0.21%)
Jul 19, 2004 6.093 6.137 6.078 6.083 1,112,487 -0.03(-0.55%)
Jul 16, 2004 6.130 6.171 6.109 6.117 1,679,735 -0.03(-0.46%)
Jul 15, 2004 6.132 6.155 6.106 6.145 1,084,590 +0.00(+0.00%)
Jul 14, 2004 6.122 6.189 6.119 6.145 1,036,544 -0.04(-0.58%)
Jul 13, 2004 6.155 6.217 6.155 6.181 1,619,911 -0.00(-0.04%)
Jul 12, 2004 6.124 6.194 6.093 6.184 1,453,146 +0.06(+0.97%)
Jul 09, 2004 6.106 6.166 6.106 6.124 1,104,738 +0.02(+0.25%)
Jul 08, 2004 6.117 6.161 6.078 6.109 1,622,700 -0.05(-0.88%)
Jul 07, 2004 6.117 6.207 6.117 6.163 1,583,024 +0.02(+0.34%)
Jul 06, 2004 6.176 6.176 6.109 6.143 2,013,575 -0.03(-0.54%)
Jul 02, 2004 6.143 6.194 6.143 6.176 1,642,229 +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.