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

Old Republic International Corp (NY: ORI )

31.92 +0.48 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2003 6.530 6.555 6.481 6.545 1,346,516 +2.22(+51.47%)
Dec 30, 2003 4.318 4.342 4.310 4.321 2,080,684 +0.00(+0.08%)
Dec 29, 2003 4.331 4.368 4.311 4.318 2,680,014 -0.01(-0.32%)
Dec 26, 2003 4.370 4.370 4.330 4.331 963,856 -0.00(-0.08%)
Dec 24, 2003 4.301 4.336 4.301 4.335 447,288 +0.03(+0.77%)
Dec 23, 2003 4.314 4.327 4.283 4.301 1,472,054 -0.01(-0.29%)
Dec 22, 2003 4.292 4.322 4.290 4.314 1,420,444 +0.02(+0.43%)
Dec 19, 2003 4.254 4.295 4.245 4.296 1,455,781 +0.06(+1.33%)
Dec 18, 2003 4.249 4.260 4.233 4.240 2,500,075 -0.02(-0.38%)
Dec 17, 2003 4.283 4.283 4.244 4.256 2,040,232 -0.03(-0.64%)
Dec 16, 2003 4.277 4.291 4.261 4.283 1,558,536 -0.00(-0.03%)
Dec 15, 2003 4.383 4.399 4.273 4.284 1,957,935 -0.02(-0.53%)
Dec 12, 2003 4.367 4.374 4.307 4.307 2,357,798 -0.06(-1.39%)
Dec 11, 2003 4.347 4.382 4.336 4.368 2,397,319 -0.06(-1.35%)
Dec 10, 2003 4.451 4.484 4.417 4.428 2,344,779 -0.01(-0.21%)
Dec 09, 2003 4.448 4.456 4.412 4.437 3,225,408 +0.02(+0.39%)
Dec 08, 2003 4.408 4.472 4.406 4.420 4,308,759 +0.05(+1.05%)
Dec 05, 2003 4.355 4.393 4.348 4.374 1,263,754 +0.02(+0.39%)
Dec 04, 2003 4.267 4.383 4.265 4.357 2,823,220 +0.09(+2.21%)
Dec 03, 2003 4.336 4.339 4.250 4.262 2,490,776 -0.09(-2.00%)
Dec 02, 2003 4.296 4.358 4.293 4.350 1,475,774 +0.06(+1.34%)
Dec 01, 2003 4.279 4.301 4.277 4.292 1,502,277 +0.04(+0.97%)
Nov 28, 2003 4.256 4.272 4.244 4.251 653,730 +0.00(+0.00%)
Nov 26, 2003 4.238 4.249 4.238 4.251 1,277,237 +0.01(+0.19%)
Nov 25, 2003 4.265 4.268 4.238 4.243 1,254,919 +0.00(+0.03%)
Nov 24, 2003 4.183 4.257 4.183 4.242 832,273 +0.05(+1.20%)
Nov 21, 2003 4.188 4.207 4.191 4.191 1,145,189 +0.00(+0.08%)
Nov 20, 2003 4.203 4.203 4.178 4.188 1,274,448 -0.01(-0.33%)
Nov 19, 2003 4.181 4.225 4.156 4.202 1,812,403 +0.03(+0.63%)
Nov 18, 2003 4.209 4.209 4.154 4.175 1,141,935 -0.03(-0.79%)
Nov 17, 2003 4.252 4.259 4.215 4.209 2,152,752 -0.04(-0.89%)
Nov 14, 2003 4.190 4.252 4.182 4.246 2,361,518 +0.06(+1.34%)
Nov 13, 2003 4.181 4.195 4.164 4.190 1,523,200 +0.01(+0.14%)
Nov 12, 2003 4.181 4.184 4.154 4.184 1,209,818 +0.01(+0.19%)
Nov 11, 2003 4.184 4.184 4.167 4.176 925,730 -0.01(-0.19%)
Nov 10, 2003 4.170 4.199 4.152 4.184 1,509,716 +0.01(+0.36%)
Nov 07, 2003 4.198 4.207 4.156 4.170 1,265,613 -0.05(-1.09%)
Nov 06, 2003 4.164 4.214 4.156 4.215 953,162 +0.03(+0.69%)
Nov 05, 2003 4.205 4.189 4.136 4.187 1,450,201 +0.00(+0.00%)
Nov 04, 2003 4.205 4.205 4.174 4.187 2,268,540 -0.02(-0.52%)
Nov 03, 2003 4.129 4.213 4.129 4.209 1,782,985 +0.09(+2.09%)
Oct 31, 2003 4.054 4.139 4.045 4.123 1,948,636 +0.09(+2.25%)
Oct 30, 2003 3.975 4.030 3.961 4.032 1,286,071 +0.06(+1.56%)
Oct 29, 2003 3.963 3.973 3.952 3.970 1,623,166 -0.02(-0.40%)
Oct 28, 2003 3.970 3.986 3.913 3.986 1,578,065 +0.05(+1.19%)
Oct 27, 2003 3.963 3.978 3.918 3.939 1,003,842 -0.02(-0.41%)
Oct 24, 2003 3.999 3.999 3.932 3.955 958,277 -0.04(-1.06%)
Oct 23, 2003 3.991 4.014 3.947 3.997 770,899 +0.01(+0.20%)
Oct 22, 2003 4.061 4.078 3.987 3.989 1,665,477 -0.09(-2.30%)
Oct 21, 2003 4.053 4.053 4.053 4.084 731,377 +0.05(+1.34%)
Oct 20, 2003 4.081 4.089 4.006 4.030 820,649 -0.04(-1.04%)
Oct 17, 2003 4.108 4.100 4.056 4.072 1,536,218 -0.04(-0.86%)
Oct 16, 2003 4.031 4.125 4.038 4.108 1,376,273 +0.08(+1.91%)
Oct 15, 2003 4.049 4.049 3.992 4.031 1,559,001 +0.01(+0.34%)
Oct 14, 2003 4.009 4.024 4.009 4.017 680,232 +0.00(+0.03%)
Oct 13, 2003 3.952 4.014 3.975 4.016 483,555 +0.06(+1.63%)
Oct 10, 2003 3.977 3.999 3.937 3.952 960,601 -0.03(-0.81%)
Oct 09, 2003 4.015 4.015 3.959 3.984 801,586 -0.02(-0.49%)
Oct 08, 2003 3.980 4.015 3.973 4.003 707,200 +0.02(+0.58%)
Oct 07, 2003 4.004 4.002 3.955 3.980 1,131,241 -0.02(-0.60%)
Oct 06, 2003 4.009 4.011 3.977 4.004 990,824 +0.02(+0.49%)
Oct 03, 2003 3.969 4.015 3.969 3.985 1,259,104 +0.04(+1.05%)
Oct 02, 2003 3.922 3.946 3.916 3.944 981,524 +0.01(+0.38%)
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.