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, 2005 6.470 6.511 6.403 6.493 2,762,821 +0.00(+0.00%)
Aug 30, 2005 6.488 6.519 6.452 6.493 1,607,950 -0.02(-0.28%)
Aug 29, 2005 6.449 6.511 6.387 6.511 1,044,469 +0.03(+0.44%)
Aug 26, 2005 6.511 6.511 6.460 6.483 638,218 -0.03(-0.44%)
Aug 25, 2005 6.493 6.532 6.452 6.511 708,304 +0.03(+0.52%)
Aug 24, 2005 6.493 6.521 6.426 6.478 771,878 -0.02(-0.36%)
Aug 23, 2005 6.555 6.558 6.483 6.501 1,020,590 -0.06(-0.98%)
Aug 22, 2005 6.539 6.589 6.519 6.565 661,786 +0.04(+0.63%)
Aug 19, 2005 6.480 6.534 6.434 6.524 968,181 +0.07(+1.08%)
Aug 18, 2005 6.516 6.516 6.423 6.454 957,637 -0.06(-0.99%)
Aug 17, 2005 6.503 6.539 6.488 6.519 1,828,132 +0.00(+0.04%)
Aug 16, 2005 6.560 6.576 6.475 6.516 1,203,559 -0.07(-1.06%)
Aug 15, 2005 6.565 6.589 6.529 6.586 997,332 +0.00(+0.04%)
Aug 12, 2005 6.552 6.594 6.498 6.583 1,334,117 +0.01(+0.12%)
Aug 11, 2005 6.514 6.594 6.514 6.576 1,063,386 +0.05(+0.75%)
Aug 10, 2005 6.539 6.622 6.509 6.527 1,114,555 -0.01(-0.12%)
Aug 09, 2005 6.516 6.565 6.516 6.534 1,223,716 +0.01(+0.16%)
Aug 08, 2005 6.501 6.558 6.501 6.524 878,868 +0.02(+0.24%)
Aug 05, 2005 6.607 6.607 6.478 6.509 917,632 -0.10(-1.45%)
Aug 04, 2005 6.668 6.681 6.596 6.604 853,748 -0.10(-1.50%)
Aug 03, 2005 6.681 6.707 6.663 6.705 1,018,109 -0.00(-0.04%)
Aug 02, 2005 6.674 6.712 6.668 6.707 1,127,890 +0.04(+0.54%)
Aug 01, 2005 6.800 6.800 6.643 6.671 1,300,005 -0.10(-1.52%)
Jul 29, 2005 6.759 6.834 6.723 6.774 1,248,836 +0.04(+0.65%)
Jul 28, 2005 6.759 6.764 6.681 6.730 870,494 +0.04(+0.54%)
Jul 27, 2005 6.668 6.730 6.645 6.694 981,516 +0.03(+0.50%)
Jul 26, 2005 6.656 6.689 6.617 6.661 1,260,620 +0.04(+0.58%)
Jul 25, 2005 6.630 6.702 6.591 6.622 1,214,413 -0.03(-0.47%)
Jul 22, 2005 6.640 6.684 6.604 6.653 986,168 +0.03(+0.39%)
Jul 21, 2005 6.666 6.679 6.586 6.627 992,680 -0.06(-0.85%)
Jul 20, 2005 6.625 6.694 6.625 6.684 682,874 +0.03(+0.43%)
Jul 19, 2005 6.671 6.679 6.619 6.656 794,826 +0.01(+0.19%)
Jul 18, 2005 6.676 6.707 6.632 6.643 855,919 -0.05(-0.77%)
Jul 15, 2005 6.656 6.697 6.643 6.694 831,420 +0.03(+0.39%)
Jul 14, 2005 6.591 6.681 6.591 6.668 1,044,469 +0.04(+0.58%)
Jul 13, 2005 6.671 6.697 6.607 6.630 825,838 -0.04(-0.62%)
Jul 12, 2005 6.679 6.725 6.648 6.671 890,962 -0.02(-0.27%)
Jul 11, 2005 6.650 6.728 6.611 6.689 887,241 +0.07(+1.01%)
Jul 08, 2005 6.576 6.632 6.539 6.622 988,338 +0.04(+0.67%)
Jul 07, 2005 6.552 6.581 6.524 6.578 1,806,734 -0.02(-0.23%)
Jul 06, 2005 6.643 6.643 6.591 6.594 979,965 -0.05(-0.81%)
Jul 05, 2005 6.565 6.653 6.550 6.648 989,579 +0.06(+0.94%)
Jul 01, 2005 6.539 6.589 6.537 6.586 1,266,512 +0.06(+0.95%)
Jun 30, 2005 6.578 6.604 6.524 6.524 1,137,194 -0.04(-0.55%)
Jun 29, 2005 6.527 6.568 6.514 6.560 768,466 +0.05(+0.79%)
Jun 28, 2005 6.550 6.550 6.483 6.509 2,109,407 +0.01(+0.12%)
Jun 27, 2005 6.460 6.501 6.444 6.501 925,075 +0.05(+0.80%)
Jun 24, 2005 6.488 6.498 6.405 6.449 1,475,220 -0.04(-0.56%)
Jun 23, 2005 6.563 6.565 6.483 6.485 1,015,629 -0.08(-1.22%)
Jun 22, 2005 6.589 6.594 6.514 6.565 1,171,927 -0.01(-0.16%)
Jun 21, 2005 6.558 6.591 6.527 6.576 810,642 +0.01(+0.16%)
Jun 20, 2005 6.514 6.573 6.472 6.565 1,100,910 +0.02(+0.35%)
Jun 17, 2005 6.550 6.552 6.493 6.542 1,830,613 +0.04(+0.56%)
Jun 16, 2005 6.449 6.506 6.423 6.506 867,703 +0.06(+0.88%)
Jun 15, 2005 6.444 6.449 6.411 6.449 871,735 +0.02(+0.36%)
Jun 14, 2005 6.387 6.434 6.374 6.426 890,962 +0.01(+0.20%)
Jun 13, 2005 6.395 6.449 6.374 6.413 1,211,932 -0.01(-0.16%)
Jun 10, 2005 6.449 6.449 6.369 6.423 585,498 -0.02(-0.36%)
Jun 09, 2005 6.429 6.447 6.382 6.447 807,231 +0.03(+0.44%)
Jun 08, 2005 6.447 6.475 6.405 6.418 584,568 -0.01(-0.08%)
Jun 07, 2005 6.449 6.485 6.400 6.423 1,499,719 -0.03(-0.40%)
Jun 06, 2005 6.421 6.457 6.390 6.449 975,624 +0.05(+0.77%)
Jun 03, 2005 6.449 6.449 6.374 6.400 886,310 -0.05(-0.76%)
Jun 02, 2005 6.447 6.449 6.398 6.449 1,207,900 +0.00(+0.00%)
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.