Skip to main content

Old Republic International Corp (NY: ORI )

30.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.10 14.10 13.65 13.70 30,243,694 -0.32(-2.27%)
Jan 30, 2018 14.10 14.24 14.02 14.02 4,344,204 -0.14(-0.99%)
Jan 29, 2018 13.98 14.22 13.98 14.16 5,210,986 +0.19(+1.37%)
Jan 26, 2018 13.65 13.98 13.58 13.97 8,401,493 +0.32(+2.34%)
Jan 25, 2018 13.13 13.66 13.10 13.65 15,614,442 +0.64(+4.95%)
Jan 24, 2018 13.08 13.13 12.96 13.01 6,671,069 -0.03(-0.20%)
Jan 23, 2018 13.01 13.11 12.99 13.03 6,392,498 +0.04(+0.29%)
Jan 22, 2018 12.98 13.11 12.96 12.99 4,679,796 +0.07(+0.54%)
Jan 19, 2018 12.87 12.95 12.82 12.92 4,772,620 +0.06(+0.50%)
Jan 18, 2018 12.92 12.97 12.75 12.86 3,442,721 -0.07(-0.54%)
Jan 17, 2018 12.87 12.99 12.78 12.93 8,088,407 +0.04(+0.30%)
Jan 16, 2018 12.64 12.89 12.62 12.89 8,981,773 +0.27(+2.17%)
Jan 12, 2018 12.62 12.62 12.62 0 -0.03(-0.20%)
Jan 11, 2018 12.64 12.69 12.58 12.64 3,642,922 +0.04(+0.35%)
Jan 10, 2018 12.66 12.66 12.54 12.60 3,023,015 -0.04(-0.30%)
Jan 09, 2018 12.69 12.73 12.60 12.64 5,469,684 +0.03(+0.25%)
Jan 08, 2018 12.66 12.71 12.46 12.60 5,157,049 -0.06(-0.48%)
Jan 05, 2018 12.83 12.85 12.58 12.66 4,154,096 -0.14(-1.09%)
Jan 04, 2018 12.88 12.99 12.73 12.80 5,107,833 -0.05(-0.38%)
Jan 03, 2018 12.79 12.87 12.74 12.85 5,616,662 +0.07(+0.52%)
Jan 02, 2018 12.99 13.00 12.76 12.79 5,562,857 -0.19(-1.45%)
Dec 29, 2017 12.97 12.97 12.97 0 -0.02(-0.19%)
Dec 28, 2017 13.05 13.08 12.96 13.00 1,503,054 -0.02(-0.19%)
Dec 27, 2017 12.92 13.08 12.89 13.02 3,160,117 +0.13(+0.99%)
Dec 26, 2017 12.80 12.99 12.80 12.89 2,352,795 +0.09(+0.71%)
Dec 22, 2017 12.77 12.82 12.71 12.80 2,839,904 +0.12(+0.96%)
Dec 21, 2017 12.66 12.81 12.62 12.68 2,565,331 +0.07(+0.53%)
Dec 20, 2017 12.71 12.71 12.57 12.62 1,524,527 -0.02(-0.19%)
Dec 19, 2017 12.71 12.72 12.62 12.64 3,039,955 -0.01(-0.10%)
Dec 18, 2017 12.63 12.71 12.60 12.65 2,680,571 +0.06(+0.48%)
Dec 15, 2017 12.49 12.69 12.45 12.59 5,246,757 +0.13(+1.07%)
Dec 14, 2017 12.57 12.61 12.46 12.46 1,922,423 -0.07(-0.58%)
Dec 13, 2017 12.63 12.63 12.51 12.53 1,388,574 -0.09(-0.72%)
Dec 12, 2017 12.64 12.71 12.62 12.62 3,083,562 +0.03(+0.24%)
Dec 11, 2017 12.63 12.68 12.59 12.59 2,386,028 -0.05(-0.43%)
Dec 08, 2017 12.64 12.66 12.60 12.65 3,039,642 +0.01(+0.05%)
Dec 07, 2017 12.56 12.66 12.56 12.64 2,055,934 +0.08(+0.63%)
Dec 06, 2017 12.57 12.63 12.52 12.56 1,233,211 -0.01(-0.05%)
Dec 05, 2017 12.59 12.66 12.51 12.57 1,588,406 -0.03(-0.24%)
Dec 04, 2017 12.62 12.70 12.60 12.60 1,796,558 +0.05(+0.44%)
Dec 01, 2017 12.63 12.65 12.39 12.54 1,691,000 -0.07(-0.52%)
Nov 30, 2017 12.58 12.67 12.51 12.61 3,037,866 +0.05(+0.43%)
Nov 29, 2017 12.56 12.59 12.53 12.55 2,767,787 +0.01(+0.05%)
Nov 28, 2017 12.56 12.57 12.51 12.55 6,884,292 +0.01(+0.10%)
Nov 27, 2017 12.57 12.58 12.53 12.54 1,220,034 -0.02(-0.19%)
Nov 24, 2017 12.57 12.57 12.50 12.56 538,039 +0.04(+0.29%)
Nov 22, 2017 12.51 12.57 12.48 12.53 1,057,433 +0.01(+0.10%)
Nov 21, 2017 12.49 12.55 12.46 12.51 2,865,627 +0.02(+0.19%)
Nov 20, 2017 12.48 12.49 12.43 12.49 1,349,274 +0.04(+0.34%)
Nov 17, 2017 12.39 12.46 12.34 12.45 1,338,081 +0.02(+0.19%)
Nov 16, 2017 12.54 12.54 12.42 12.42 2,541,365 -0.11(-0.91%)
Nov 15, 2017 12.48 12.57 12.42 12.54 2,355,388 -0.01(-0.05%)
Nov 14, 2017 12.51 12.59 12.49 12.54 2,759,282 -0.01(-0.05%)
Nov 13, 2017 12.50 12.59 12.49 12.55 4,222,247 +0.02(+0.19%)
Nov 10, 2017 12.50 12.54 12.44 12.53 1,407,791 +0.02(+0.19%)
Nov 09, 2017 12.37 12.54 12.34 12.50 2,950,529 +0.10(+0.82%)
Nov 08, 2017 12.43 12.46 12.38 12.40 2,186,775 -0.01(-0.10%)
Nov 07, 2017 12.34 12.49 12.34 12.41 2,316,139 +0.05(+0.44%)
Nov 06, 2017 12.28 12.36 12.27 12.36 1,947,303 +0.07(+0.54%)
Nov 03, 2017 12.24 12.32 12.19 12.29 2,443,533 +0.05(+0.39%)
Nov 02, 2017 12.23 12.34 12.13 12.24 2,646,941 +0.04(+0.30%)
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.