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 (%)
Aug 31, 2006 8.400 8.443 8.352 8.428 1,373,545 +0.01(+0.10%)
Aug 30, 2006 8.448 8.477 8.408 8.420 1,419,917 -0.01(-0.10%)
Aug 29, 2006 8.428 8.452 8.396 8.428 1,215,584 +0.00(+0.00%)
Aug 28, 2006 8.388 8.444 8.372 8.428 1,347,260 +0.01(+0.14%)
Aug 25, 2006 8.428 8.428 8.388 8.416 765,505 -0.02(-0.19%)
Aug 24, 2006 8.460 8.489 8.408 8.432 1,041,008 +0.00(+0.05%)
Aug 23, 2006 8.537 8.585 8.420 8.428 1,294,689 -0.10(-1.14%)
Aug 22, 2006 8.610 8.610 8.505 8.525 929,418 -0.08(-0.94%)
Aug 21, 2006 8.541 8.622 8.529 8.606 1,103,250 +0.00(+0.05%)
Aug 18, 2006 8.577 8.606 8.525 8.602 523,975 +0.02(+0.28%)
Aug 17, 2006 8.485 8.622 8.485 8.577 741,203 +0.07(+0.85%)
Aug 16, 2006 8.525 8.545 8.460 8.505 814,853 +0.03(+0.38%)
Aug 15, 2006 8.420 8.477 8.384 8.473 1,266,171 +0.09(+1.06%)
Aug 14, 2006 8.485 8.529 8.368 8.384 1,143,918 -0.06(-0.72%)
Aug 11, 2006 8.444 8.473 8.404 8.444 872,383 +0.00(+0.05%)
Aug 10, 2006 8.384 8.485 8.368 8.440 852,545 +0.03(+0.38%)
Aug 09, 2006 8.485 8.541 8.408 8.408 747,155 -0.02(-0.24%)
Aug 08, 2006 8.440 8.549 8.408 8.428 1,180,371 -0.02(-0.19%)
Aug 07, 2006 8.460 8.509 8.432 8.444 545,053 -0.06(-0.66%)
Aug 04, 2006 8.529 8.602 8.452 8.501 1,001,580 +0.02(+0.24%)
Aug 03, 2006 8.473 8.537 8.440 8.481 1,180,619 +0.00(+0.00%)
Aug 02, 2006 8.602 8.618 8.452 8.481 1,671,862 -0.06(-0.76%)
Aug 01, 2006 8.577 8.577 8.464 8.545 1,239,390 -0.03(-0.38%)
Jul 31, 2006 8.666 8.666 8.561 8.577 803,198 -0.08(-0.98%)
Jul 28, 2006 8.678 8.710 8.614 8.662 747,651 +0.03(+0.37%)
Jul 27, 2006 8.763 8.856 8.602 8.630 889,742 -0.14(-1.61%)
Jul 26, 2006 8.767 8.856 8.731 8.771 1,051,671 +0.01(+0.09%)
Jul 25, 2006 8.731 8.823 8.654 8.763 749,387 +0.03(+0.37%)
Jul 24, 2006 8.658 8.771 8.654 8.731 731,780 +0.08(+0.89%)
Jul 21, 2006 8.650 8.686 8.545 8.654 1,003,067 +0.01(+0.09%)
Jul 20, 2006 8.634 8.751 8.626 8.646 1,015,714 +0.01(+0.14%)
Jul 19, 2006 8.585 8.739 8.585 8.634 1,611,356 +0.05(+0.56%)
Jul 18, 2006 8.553 8.589 8.493 8.585 1,329,157 +0.07(+0.85%)
Jul 17, 2006 8.464 8.557 8.464 8.513 1,702,611 +0.02(+0.29%)
Jul 14, 2006 8.517 8.553 8.452 8.489 1,355,443 -0.04(-0.43%)
Jul 13, 2006 8.622 8.622 8.505 8.525 1,494,806 -0.10(-1.12%)
Jul 12, 2006 8.569 8.630 8.525 8.622 1,767,829 +0.04(+0.47%)
Jul 11, 2006 8.561 8.598 8.485 8.581 1,133,255 +0.00(+0.00%)
Jul 10, 2006 8.569 8.610 8.525 8.581 1,057,374 +0.04(+0.47%)
Jul 07, 2006 8.553 8.622 8.529 8.541 1,001,084 -0.01(-0.14%)
Jul 06, 2006 8.493 8.573 8.493 8.553 1,184,091 +0.06(+0.76%)
Jul 05, 2006 8.662 8.662 8.469 8.489 2,646,908 -0.17(-2.00%)
Jul 03, 2006 8.662 8.666 8.598 8.662 883,790 +0.04(+0.51%)
Jun 30, 2006 8.602 8.642 8.581 8.618 1,893,058 +0.02(+0.23%)
Jun 29, 2006 8.541 8.598 8.489 8.598 1,159,045 +0.08(+0.95%)
Jun 28, 2006 8.501 8.533 8.464 8.517 976,782 +0.04(+0.43%)
Jun 27, 2006 8.469 8.545 8.460 8.481 1,754,190 -0.01(-0.09%)
Jun 26, 2006 8.392 8.501 8.392 8.489 1,453,642 +0.11(+1.30%)
Jun 23, 2006 8.372 8.440 8.295 8.380 1,134,991 -0.01(-0.10%)
Jun 22, 2006 8.404 8.463 8.344 8.388 1,345,524 -0.04(-0.48%)
Jun 21, 2006 8.356 8.452 8.315 8.428 956,200 +0.08(+1.01%)
Jun 20, 2006 8.323 8.424 8.323 8.344 1,322,462 -0.03(-0.34%)
Jun 19, 2006 8.440 8.469 8.348 8.372 1,490,839 -0.02(-0.29%)
Jun 16, 2006 8.448 8.464 8.311 8.396 1,584,822 +0.01(+0.14%)
Jun 15, 2006 8.198 8.404 8.134 8.384 2,274,695 +0.24(+2.92%)
Jun 14, 2006 8.239 8.249 8.098 8.146 1,617,803 -0.08(-0.98%)
Jun 13, 2006 8.368 8.424 8.210 8.227 1,627,970 -0.17(-2.02%)
Jun 12, 2006 8.485 8.489 8.384 8.396 1,409,006 -0.06(-0.76%)
Jun 09, 2006 8.481 8.537 8.424 8.460 969,590 -0.02(-0.29%)
Jun 08, 2006 8.464 8.513 8.412 8.485 1,398,095 +0.00(+0.00%)
Jun 07, 2006 8.505 8.610 8.469 8.485 1,512,909 -0.03(-0.38%)
Jun 06, 2006 8.553 8.602 8.444 8.517 1,546,881 -0.02(-0.24%)
Jun 05, 2006 8.581 8.614 8.513 8.537 1,713,770 -0.06(-0.75%)
Jun 02, 2006 8.606 8.646 8.501 8.602 1,234,926 +0.01(+0.14%)
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.