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

Old Republic International Corp (NY: ORI )

32.23 +0.30 (+0.96%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 17, 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, 2003 3.841 3.841 3.754 3.794 1,651,831 -0.06(-1.52%)
Sep 29, 2003 3.810 3.870 3.809 3.852 1,520,187 +0.07(+1.76%)
Sep 26, 2003 3.746 3.821 3.745 3.786 1,578,799 +0.04(+1.07%)
Sep 25, 2003 3.792 3.824 3.732 3.746 1,038,732 -0.04(-1.15%)
Sep 24, 2003 3.875 3.875 3.777 3.789 769,397 -0.08(-2.07%)
Sep 23, 2003 3.840 3.870 3.821 3.870 985,237 +0.03(+0.78%)
Sep 22, 2003 3.850 3.850 3.795 3.840 654,034 -0.01(-0.39%)
Sep 19, 2003 3.870 3.872 3.832 3.855 978,725 -0.02(-0.56%)
Sep 18, 2003 3.823 3.876 3.823 3.876 591,700 +0.07(+1.78%)
Sep 17, 2003 3.816 3.841 3.804 3.809 901,041 -0.01(-0.33%)
Sep 16, 2003 3.800 3.852 3.786 3.821 2,327,263 +0.07(+1.99%)
Sep 15, 2003 3.788 3.788 3.718 3.747 2,424,949 -0.04(-1.09%)
Sep 12, 2003 3.805 3.810 3.772 3.788 1,206,660 -0.02(-0.45%)
Sep 11, 2003 3.829 3.858 3.784 3.805 1,188,518 -0.03(-0.75%)
Sep 10, 2003 3.841 3.860 3.820 3.834 1,357,841 -0.03(-0.71%)
Sep 09, 2003 3.847 3.868 3.829 3.861 1,093,623 -0.00(-0.09%)
Sep 08, 2003 3.826 3.898 3.826 3.865 885,690 +0.02(+0.48%)
Sep 05, 2003 3.852 3.873 3.832 3.847 979,190 +0.00(+0.12%)
Sep 04, 2003 3.898 3.899 3.814 3.842 2,173,756 -0.04(-0.92%)
Sep 03, 2003 3.870 3.888 3.865 3.878 1,154,560 +0.01(+0.39%)
Sep 02, 2003 3.864 3.870 3.803 3.863 966,165 +0.01(+0.30%)
Aug 29, 2003 3.800 3.851 3.786 3.851 998,727 +0.06(+1.54%)
Aug 28, 2003 3.818 3.819 3.777 3.793 961,048 -0.01(-0.36%)
Aug 27, 2003 3.866 3.875 3.797 3.806 1,650,901 -0.03(-0.90%)
Aug 26, 2003 3.797 3.841 3.778 3.841 1,231,779 +0.05(+1.39%)
Aug 25, 2003 3.818 3.839 3.786 3.788 761,023 -0.04(-0.96%)
Aug 22, 2003 3.852 3.852 3.818 3.825 1,429,943 -0.01(-0.30%)
Aug 21, 2003 3.858 3.886 3.829 3.836 756,837 -0.00(-0.12%)
Aug 20, 2003 3.847 3.865 3.831 3.841 804,750 -0.01(-0.15%)
Aug 19, 2003 3.864 3.866 3.829 3.847 2,600,785 +0.02(+0.51%)
Aug 18, 2003 3.870 3.897 3.812 3.827 1,790,453 -0.01(-0.36%)
Aug 15, 2003 3.852 3.859 3.818 3.841 557,743 -0.00(-0.12%)
Aug 14, 2003 3.825 3.845 3.806 3.845 947,093 +0.05(+1.30%)
Aug 13, 2003 3.872 3.876 3.789 3.796 1,489,485 -0.05(-1.37%)
Aug 12, 2003 3.852 3.853 3.813 3.849 933,138 +0.03(+0.66%)
Aug 11, 2003 3.847 3.860 3.801 3.824 929,881 -0.04(-0.92%)
Aug 08, 2003 3.868 3.868 3.831 3.859 1,305,277 -0.01(-0.24%)
Aug 07, 2003 3.898 3.898 3.837 3.868 1,170,841 -0.05(-1.17%)
Aug 06, 2003 3.818 3.927 3.818 3.914 1,186,192 +0.07(+1.91%)
Aug 05, 2003 3.841 3.873 3.835 3.841 1,601,127 -0.01(-0.24%)
Aug 04, 2003 3.887 3.897 3.797 3.850 1,542,980 -0.03(-0.65%)
Aug 01, 2003 3.969 3.969 3.872 3.875 1,089,901 -0.08(-2.09%)
Jul 31, 2003 3.935 3.990 3.903 3.958 1,189,914 +0.03(+0.82%)
Jul 30, 2003 3.927 3.938 3.873 3.926 1,959,311 -0.00(-0.09%)
Jul 29, 2003 3.990 4.001 3.928 3.929 1,341,560 -0.07(-1.75%)
Jul 28, 2003 3.956 4.035 3.954 3.999 1,325,744 +0.08(+2.02%)
Jul 25, 2003 3.864 3.920 3.841 3.920 1,546,236 +0.06(+1.42%)
Jul 24, 2003 3.944 3.960 3.864 3.865 1,781,149 -0.04(-0.97%)
Jul 23, 2003 3.915 3.923 3.850 3.903 1,492,742 -0.02(-0.47%)
Jul 22, 2003 3.942 3.951 3.910 3.921 1,315,510 -0.02(-0.52%)
Jul 21, 2003 4.011 4.011 3.931 3.942 1,533,212 -0.06(-1.60%)
Jul 18, 2003 4.024 4.048 3.984 4.006 2,186,781 -0.01(-0.14%)
Jul 17, 2003 4.059 4.070 4.012 4.012 1,246,665 -0.04(-0.93%)
Jul 16, 2003 4.115 4.139 4.050 4.050 1,534,607 -0.04(-0.90%)
Jul 15, 2003 4.087 4.114 4.060 4.086 3,073,867 +0.01(+0.17%)
Jul 14, 2003 4.013 4.113 4.012 4.079 2,097,002 +0.09(+2.36%)
Jul 11, 2003 3.925 4.015 3.925 3.985 897,319 +0.05(+1.34%)
Jul 10, 2003 3.996 4.005 3.922 3.933 1,014,078 -0.07(-1.86%)
Jul 09, 2003 4.001 4.013 3.972 4.007 1,159,212 +0.01(+0.17%)
Jul 08, 2003 3.956 4.013 3.950 4.000 1,165,725 +0.02(+0.52%)
Jul 07, 2003 3.967 4.008 3.967 3.980 1,061,060 +0.02(+0.52%)
Jul 03, 2003 3.933 3.974 3.933 3.959 682,409 -0.00(-0.06%)
Jul 02, 2003 3.982 3.982 3.950 3.961 2,022,574 +0.01(+0.20%)
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.