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

Old Republic International Corp (NY: ORI )

35.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2004 5.811 5.859 5.806 5.852 1,219,097 +0.03(+0.52%)
Dec 30, 2004 5.790 5.822 5.776 5.822 803,048 +0.03(+0.48%)
Dec 29, 2004 5.778 5.795 5.767 5.795 581,016 +0.02(+0.28%)
Dec 28, 2004 5.714 5.778 5.714 5.778 931,356 +0.09(+1.50%)
Dec 27, 2004 5.767 5.767 5.663 5.693 831,753 -0.05(-0.89%)
Dec 23, 2004 5.646 5.758 5.621 5.744 2,140,424 +0.08(+1.35%)
Dec 22, 2004 5.670 5.714 5.653 5.667 1,124,682 -0.04(-0.69%)
Dec 21, 2004 5.633 5.709 5.607 5.707 1,758,613 +0.11(+1.94%)
Dec 20, 2004 5.690 5.702 5.591 5.598 1,276,162 -0.08(-1.35%)
Dec 17, 2004 5.690 5.690 5.644 5.674 1,777,634 -0.02(-0.28%)
Dec 16, 2004 5.714 5.716 5.651 5.690 2,189,188 -0.06(-1.01%)
Dec 15, 2004 5.656 5.751 5.644 5.748 2,088,893 +0.11(+1.89%)
Dec 14, 2004 5.667 5.670 5.621 5.642 1,402,394 -0.04(-0.69%)
Dec 13, 2004 5.704 5.704 5.644 5.681 902,651 +0.03(+0.53%)
Dec 10, 2004 5.797 5.797 5.605 5.651 1,594,683 -0.04(-0.77%)
Dec 09, 2004 5.672 5.697 5.623 5.695 1,374,035 +0.00(+0.00%)
Dec 08, 2004 5.716 5.741 5.667 5.695 1,191,776 -0.03(-0.49%)
Dec 07, 2004 5.783 5.785 5.723 5.723 935,506 -0.03(-0.56%)
Dec 06, 2004 5.825 5.827 5.737 5.755 1,481,593 -0.07(-1.15%)
Dec 03, 2004 5.795 5.829 5.767 5.822 961,098 +0.03(+0.48%)
Dec 02, 2004 5.760 5.811 5.758 5.795 1,305,212 +0.01(+0.24%)
Dec 01, 2004 5.804 5.811 5.771 5.781 1,552,836 +0.00(+0.00%)
Nov 30, 2004 5.827 5.827 5.732 5.781 1,185,896 -0.05(-0.79%)
Nov 29, 2004 5.838 5.864 5.771 5.827 1,174,138 +0.03(+0.60%)
Nov 26, 2004 5.783 5.818 5.762 5.792 578,941 +0.01(+0.16%)
Nov 24, 2004 5.841 5.850 5.771 5.783 1,500,268 -0.03(-0.56%)
Nov 23, 2004 5.783 5.815 5.711 5.815 1,457,383 +0.04(+0.76%)
Nov 22, 2004 5.727 5.783 5.716 5.771 1,389,252 +0.04(+0.77%)
Nov 19, 2004 5.730 5.760 5.660 5.727 910,259 -0.00(-0.04%)
Nov 18, 2004 5.764 5.788 5.711 5.730 1,372,652 -0.03(-0.52%)
Nov 17, 2004 5.723 5.788 5.723 5.760 1,337,030 +0.00(+0.08%)
Nov 16, 2004 5.695 5.788 5.695 5.755 2,077,481 +0.01(+0.24%)
Nov 15, 2004 5.751 5.760 5.667 5.741 1,648,981 +0.03(+0.61%)
Nov 12, 2004 5.656 5.783 5.614 5.707 2,286,716 +0.04(+0.65%)
Nov 11, 2004 5.572 5.681 5.566 5.670 1,719,533 +0.12(+2.17%)
Nov 10, 2004 5.496 5.556 5.494 5.549 1,581,541 +0.02(+0.29%)
Nov 09, 2004 5.519 5.552 5.473 5.533 1,238,810 +0.02(+0.34%)
Nov 08, 2004 5.496 5.566 5.496 5.515 1,174,829 -0.01(-0.21%)
Nov 05, 2004 5.561 5.607 5.487 5.526 1,281,349 -0.03(-0.46%)
Nov 04, 2004 5.431 5.563 5.417 5.552 2,818,277 +0.13(+2.43%)
Nov 03, 2004 5.436 5.492 5.383 5.420 1,416,228 +0.01(+0.21%)
Nov 02, 2004 5.355 5.429 5.355 5.408 1,510,989 +0.05(+0.99%)
Nov 01, 2004 5.408 5.417 5.313 5.355 2,076,789 -0.05(-0.86%)
Oct 29, 2004 5.436 5.471 5.330 5.401 2,230,689 -0.08(-1.39%)
Oct 28, 2004 5.413 5.496 5.387 5.478 3,405,519 +0.07(+1.28%)
Oct 27, 2004 5.320 5.475 5.267 5.408 5,291,749 -0.11(-1.97%)
Oct 26, 2004 5.519 5.623 5.505 5.517 2,081,977 -0.04(-0.67%)
Oct 25, 2004 5.492 5.577 5.452 5.554 929,972 +0.05(+0.92%)
Oct 22, 2004 5.505 5.609 5.503 5.503 1,069,001 -0.03(-0.46%)
Oct 21, 2004 5.480 5.545 5.436 5.529 1,304,521 +0.05(+0.84%)
Oct 20, 2004 5.424 5.505 5.411 5.482 1,744,433 +0.00(+0.04%)
Oct 19, 2004 5.656 5.656 5.461 5.480 1,407,928 -0.18(-3.11%)
Oct 18, 2004 5.635 5.697 5.612 5.656 1,353,285 -0.00(-0.04%)
Oct 15, 2004 5.644 5.679 5.420 5.658 2,042,205 +0.00(+0.00%)
Oct 14, 2004 5.760 5.797 5.630 5.658 1,413,461 -0.09(-1.49%)
Oct 13, 2004 5.781 5.788 5.725 5.744 860,804 -0.03(-0.48%)
Oct 12, 2004 5.783 5.808 5.758 5.771 861,150 -0.03(-0.44%)
Oct 11, 2004 5.795 5.806 5.778 5.797 784,718 +0.01(+0.24%)
Oct 08, 2004 5.755 5.852 5.755 5.783 999,141 +0.00(+0.08%)
Oct 07, 2004 5.836 5.838 5.760 5.778 1,030,959 -0.09(-1.50%)
Oct 06, 2004 5.864 5.915 5.827 5.866 948,648 -0.02(-0.39%)
Oct 05, 2004 5.945 5.945 5.864 5.889 774,689 -0.02(-0.35%)
Oct 04, 2004 5.966 5.998 5.880 5.910 1,267,861 -0.06(-0.93%)
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.