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 (%)
Nov 30, 2004 6.501 6.501 6.395 6.450 1,062,892 -0.05(-0.79%)
Nov 29, 2004 6.514 6.543 6.439 6.501 1,052,353 +0.04(+0.60%)
Nov 26, 2004 6.452 6.491 6.429 6.463 518,892 +0.01(+0.16%)
Nov 24, 2004 6.517 6.527 6.439 6.452 1,344,656 -0.04(-0.56%)
Nov 23, 2004 6.452 6.488 6.372 6.488 1,306,220 +0.05(+0.76%)
Nov 22, 2004 6.390 6.452 6.377 6.439 1,245,155 +0.05(+0.77%)
Nov 19, 2004 6.393 6.426 6.315 6.390 815,845 -0.00(-0.04%)
Nov 18, 2004 6.432 6.457 6.372 6.393 1,230,277 -0.03(-0.52%)
Nov 17, 2004 6.385 6.457 6.385 6.426 1,198,349 +0.01(+0.08%)
Nov 16, 2004 6.354 6.457 6.354 6.421 1,861,998 +0.02(+0.24%)
Nov 15, 2004 6.416 6.426 6.323 6.406 1,477,944 +0.04(+0.61%)
Nov 12, 2004 6.310 6.452 6.264 6.367 2,049,531 +0.04(+0.65%)
Nov 11, 2004 6.217 6.339 6.210 6.326 1,541,178 +0.13(+2.17%)
Nov 10, 2004 6.132 6.199 6.130 6.192 1,417,499 +0.02(+0.29%)
Nov 09, 2004 6.158 6.194 6.106 6.173 1,110,318 +0.02(+0.34%)
Nov 08, 2004 6.132 6.210 6.132 6.153 1,052,973 -0.01(-0.21%)
Nov 05, 2004 6.204 6.256 6.122 6.166 1,148,444 -0.03(-0.46%)
Nov 04, 2004 6.060 6.207 6.044 6.194 2,525,958 +0.15(+2.43%)
Nov 03, 2004 6.065 6.127 6.006 6.047 1,269,333 +0.01(+0.21%)
Nov 02, 2004 5.975 6.057 5.975 6.034 1,354,265 +0.06(+0.99%)
Nov 01, 2004 6.034 6.044 5.928 5.975 1,861,379 -0.05(-0.86%)
Oct 29, 2004 6.065 6.104 5.946 6.026 1,999,316 -0.09(-1.39%)
Oct 28, 2004 6.039 6.132 6.011 6.112 3,052,289 +0.08(+1.28%)
Oct 27, 2004 5.936 6.109 5.877 6.034 4,742,874 -0.12(-1.97%)
Oct 26, 2004 6.158 6.274 6.143 6.155 1,866,028 -0.04(-0.67%)
Oct 25, 2004 6.127 6.223 6.083 6.197 833,513 +0.06(+0.92%)
Oct 22, 2004 6.143 6.259 6.140 6.140 958,121 -0.03(-0.46%)
Oct 21, 2004 6.114 6.186 6.065 6.168 1,169,212 +0.05(+0.84%)
Oct 20, 2004 6.052 6.143 6.037 6.117 1,563,496 +0.00(+0.04%)
Oct 19, 2004 6.310 6.310 6.093 6.114 1,261,894 -0.20(-3.11%)
Oct 18, 2004 6.287 6.357 6.261 6.310 1,212,918 -0.00(-0.04%)
Oct 15, 2004 6.297 6.336 6.047 6.313 1,830,381 +0.00(+0.00%)
Oct 14, 2004 6.426 6.468 6.282 6.313 1,266,853 -0.10(-1.49%)
Oct 13, 2004 6.450 6.457 6.388 6.408 771,519 -0.03(-0.48%)
Oct 12, 2004 6.452 6.481 6.424 6.439 771,829 -0.03(-0.44%)
Oct 11, 2004 6.465 6.478 6.447 6.468 703,325 +0.02(+0.24%)
Oct 08, 2004 6.421 6.530 6.421 6.452 895,507 +0.01(+0.08%)
Oct 07, 2004 6.512 6.514 6.426 6.447 924,025 -0.10(-1.50%)
Oct 06, 2004 6.543 6.599 6.501 6.545 850,251 -0.03(-0.39%)
Oct 05, 2004 6.633 6.633 6.543 6.571 694,336 -0.02(-0.35%)
Oct 04, 2004 6.656 6.692 6.561 6.594 1,136,355 -0.06(-0.93%)
Oct 01, 2004 6.504 6.656 6.468 6.656 1,715,382 +0.20(+3.04%)
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%)
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.