Skip to main content

Old Republic International Corp (NY: ORI )

30.27 +0.31 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.416 5.512 5.387 5.500 5,802,095 +0.08(+1.54%)
Oct 28, 2010 5.587 5.771 5.391 5.416 11,217,014 -0.36(-6.27%)
Oct 27, 2010 5.766 5.812 5.754 5.779 2,381,436 -0.02(-0.29%)
Oct 25, 2010 5.871 5.891 5.791 5.796 3,096,554 -0.03(-0.50%)
Oct 22, 2010 5.825 5.862 5.800 5.825 2,377,932 +0.03(+0.43%)
Oct 21, 2010 5.808 5.866 5.771 5.800 2,704,808 +0.00(+0.07%)
Oct 20, 2010 5.850 5.862 5.758 5.796 3,800,694 -0.02(-0.36%)
Oct 19, 2010 5.816 5.875 5.798 5.816 3,193,388 -0.06(-1.06%)
Oct 18, 2010 5.808 5.908 5.800 5.879 3,777,490 +0.08(+1.36%)
Oct 15, 2010 5.812 5.829 5.746 5.800 2,851,830 +0.03(+0.51%)
Oct 14, 2010 5.783 5.841 5.733 5.771 3,755,609 -0.01(-0.14%)
Oct 13, 2010 5.737 5.821 5.700 5.779 4,317,636 +0.08(+1.39%)
Oct 12, 2010 5.666 5.716 5.612 5.700 3,796,079 +0.03(+0.51%)
Oct 11, 2010 5.671 5.771 5.650 5.671 2,378,995 +0.01(+0.22%)
Oct 08, 2010 5.658 5.687 5.608 5.658 3,058,522 -0.01(-0.15%)
Oct 07, 2010 5.746 5.762 5.646 5.666 2,944,929 -0.07(-1.23%)
Oct 06, 2010 5.716 5.766 5.696 5.737 2,643,309 +0.03(+0.51%)
Oct 05, 2010 5.771 5.796 5.621 5.708 5,524,286 -0.01(-0.22%)
Oct 04, 2010 5.691 5.800 5.641 5.721 8,198,349 +0.03(+0.44%)
Oct 01, 2010 5.696 5.821 5.662 5.696 4,679,856 -0.08(-1.32%)
Sep 30, 2010 5.769 5.858 5.729 5.772 19,920 +0.00(+0.02%)
Sep 29, 2010 5.729 5.804 5.714 5.771 2,088,045 +0.03(+0.51%)
Sep 28, 2010 5.725 5.779 5.675 5.741 31,568 +0.05(+0.88%)
Sep 27, 2010 5.650 5.733 5.637 5.691 2,331,243 +0.01(+0.22%)
Sep 24, 2010 5.641 5.679 5.596 5.679 3,649,789 +0.11(+2.02%)
Sep 23, 2010 5.566 5.629 5.541 5.566 3,225,136 -0.02(-0.45%)
Sep 22, 2010 5.587 5.625 5.566 5.591 5,446,384 +0.00(+0.07%)
Sep 21, 2010 5.604 5.646 5.579 5.587 4,052,962 -0.02(-0.45%)
Sep 20, 2010 5.608 5.629 5.575 5.612 4,992,135 +0.01(+0.15%)
Sep 17, 2010 5.604 5.671 5.600 5.604 2,912,545 +0.01(+0.15%)
Sep 15, 2010 5.541 5.646 5.521 5.596 3,550,880 +0.03(+0.60%)
Sep 14, 2010 5.529 5.591 5.500 5.562 2,972,184 +0.01(+0.23%)
Sep 13, 2010 5.479 5.562 5.433 5.550 2,657,762 +0.11(+2.07%)
Sep 10, 2010 5.425 5.462 5.396 5.437 1,227,948 +0.01(+0.15%)
Sep 09, 2010 5.412 5.475 5.391 5.429 5,556 +0.04(+0.77%)
Sep 08, 2010 5.329 5.404 5.321 5.387 1,901,953 +0.07(+1.25%)
Sep 07, 2010 5.421 5.479 5.316 5.321 616 -0.12(-2.22%)
Sep 03, 2010 5.441 5.458 5.408 5.441 2,326,788 +0.04(+0.77%)
Sep 02, 2010 5.387 5.408 5.354 5.400 312 +0.02(+0.31%)
Sep 01, 2010 5.383 5.404 5.250 5.383 3,310,231 +0.13(+2.56%)
Aug 31, 2010 5.224 5.278 5.138 5.249 92,213 +0.05(+0.95%)
Aug 30, 2010 5.253 5.261 5.183 5.199 4,245,671 -0.05(-0.86%)
Aug 27, 2010 5.138 5.245 5.113 5.245 2,613,347 +0.12(+2.41%)
Aug 26, 2010 5.101 5.167 5.088 5.121 7,894 +0.05(+0.97%)
Aug 25, 2010 4.986 5.088 4.978 5.072 11,276 +0.05(+0.90%)
Aug 24, 2010 5.031 5.098 5.002 5.027 780 -0.07(-1.45%)
Aug 23, 2010 5.150 5.199 5.097 5.101 2,288,610 -0.03(-0.64%)
Aug 20, 2010 5.088 5.162 5.076 5.134 2,033,754 +0.02(+0.32%)
Aug 19, 2010 5.130 5.158 5.113 5.117 780 -0.06(-1.11%)
Aug 18, 2010 5.121 5.204 5.080 5.175 2,322,535 +0.05(+1.04%)
Aug 17, 2010 5.179 5.179 5.105 5.121 3,381 +0.00(+0.08%)
Aug 16, 2010 5.072 5.142 5.064 5.117 1,696,516 +0.00(+0.00%)
Aug 13, 2010 5.117 5.154 5.084 5.117 2,521,348 +0.00(+0.08%)
Aug 12, 2010 5.023 5.158 5.023 5.113 2,615,839 -0.02(-0.48%)
Aug 11, 2010 5.241 5.245 5.138 5.138 4,293,992 -0.15(-2.87%)
Aug 10, 2010 5.315 5.327 5.257 5.290 3,135,963 -0.08(-1.45%)
Aug 09, 2010 5.368 5.397 5.315 5.368 2,255,086 +0.03(+0.54%)
Aug 06, 2010 5.339 5.343 5.232 5.339 4,868,590 +0.03(+0.54%)
Aug 05, 2010 5.179 5.327 5.171 5.310 4,802,093 +0.11(+2.13%)
Aug 04, 2010 5.146 5.212 5.125 5.199 3,683,940 +0.09(+1.77%)
Aug 03, 2010 5.195 5.199 5.109 5.109 11,276 -0.10(-1.89%)
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.