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 (%)
Mar 31, 2011 5.334 5.437 5.330 5.437 4,144,514 +0.09(+1.60%)
Mar 30, 2011 5.355 5.355 5.321 5.351 1,697,156 +0.02(+0.32%)
Mar 29, 2011 5.317 5.347 5.282 5.334 1,682,511 +0.02(+0.40%)
Mar 28, 2011 5.278 5.342 5.270 5.312 2,905,377 +0.03(+0.65%)
Mar 25, 2011 5.252 5.312 5.231 5.278 3,584,463 +0.05(+0.90%)
Mar 24, 2011 5.312 5.317 5.201 5.231 5,886,257 -0.07(-1.29%)
Mar 23, 2011 5.270 5.317 5.201 5.300 4,436,984 +0.02(+0.32%)
Mar 22, 2011 5.325 5.342 5.274 5.282 3,873,298 -0.05(-0.96%)
Mar 21, 2011 5.308 5.334 5.291 5.334 2,763,416 +0.06(+1.06%)
Mar 18, 2011 5.257 5.467 5.231 5.278 6,240,649 +0.05(+0.90%)
Mar 17, 2011 5.227 5.240 5.180 5.231 3,269,381 +0.06(+1.16%)
Mar 16, 2011 5.180 5.218 5.150 5.171 6,966,857 -0.01(-0.25%)
Mar 15, 2011 5.175 5.218 5.047 5.184 4,969,144 -0.01(-0.17%)
Mar 14, 2011 5.162 5.201 5.128 5.192 3,851,513 -0.03(-0.66%)
Mar 11, 2011 5.162 5.227 5.107 5.227 6,742,253 +0.02(+0.41%)
Mar 10, 2011 5.192 5.227 5.120 5.205 4,565,406 -0.03(-0.49%)
Mar 09, 2011 5.210 5.270 5.188 5.231 4,062,744 +0.00(+0.08%)
Mar 08, 2011 5.184 5.257 5.175 5.227 5,102,447 +0.06(+1.08%)
Mar 07, 2011 5.199 5.218 5.126 5.171 5,026,756 +0.00(+0.00%)
Mar 04, 2011 5.137 5.180 5.111 5.171 8,033,587 +0.04(+0.75%)
Mar 03, 2011 5.085 5.201 5.073 5.132 9,607,757 +0.11(+2.13%)
Mar 02, 2011 5.132 5.145 4.978 5.025 11,304,360 -0.14(-2.70%)
Mar 01, 2011 5.283 5.291 5.152 5.165 2,902,335 -0.11(-2.16%)
Feb 28, 2011 5.304 5.329 5.266 5.279 3,664,770 -0.01(-0.16%)
Feb 25, 2011 5.194 5.287 5.156 5.287 2,727,122 +0.13(+2.54%)
Feb 24, 2011 5.190 5.232 5.093 5.156 3,844,740 -0.03(-0.57%)
Feb 23, 2011 5.283 5.308 5.186 5.186 3,788,627 -0.08(-1.44%)
Feb 22, 2011 5.376 5.380 5.258 5.262 3,049,229 -0.16(-2.96%)
Feb 18, 2011 5.443 5.443 5.359 5.422 5,000,996 -0.01(-0.23%)
Feb 17, 2011 5.363 5.443 5.363 5.435 1,896,723 +0.05(+1.02%)
Feb 16, 2011 5.393 5.448 5.380 5.380 3,893,195 +0.01(+0.24%)
Feb 15, 2011 5.363 5.388 5.350 5.367 2,966,237 -0.01(-0.16%)
Feb 14, 2011 5.414 5.422 5.350 5.376 5,674,953 -0.04(-0.70%)
Feb 11, 2011 5.266 5.469 5.266 5.414 6,891,555 +0.13(+2.40%)
Feb 10, 2011 5.291 5.317 5.270 5.287 2,675,939 -0.05(-0.95%)
Feb 09, 2011 5.312 5.346 5.287 5.338 4,466,293 +0.00(+0.08%)
Feb 08, 2011 5.258 5.342 5.232 5.334 5,119,021 +0.10(+1.85%)
Feb 07, 2011 5.156 5.239 5.156 5.236 5,996,556 +0.07(+1.39%)
Feb 04, 2011 5.148 5.177 5.131 5.165 5,293,801 +0.02(+0.33%)
Feb 03, 2011 5.160 5.182 5.110 5.148 2,997,535 -0.03(-0.57%)
Feb 02, 2011 5.177 5.224 5.131 5.177 2,778,641 -0.03(-0.49%)
Feb 01, 2011 5.182 5.241 5.139 5.203 7,763,381 +0.04(+0.74%)
Jan 31, 2011 5.279 5.283 5.156 5.165 6,008,081 -0.11(-2.00%)
Jan 28, 2011 5.384 5.405 5.232 5.270 7,945,613 -0.12(-2.19%)
Jan 27, 2011 5.519 5.519 5.350 5.388 9,410,302 -0.02(-0.39%)
Jan 26, 2011 5.460 5.474 5.384 5.410 4,941,989 -0.02(-0.31%)
Jan 25, 2011 5.414 5.473 5.393 5.426 3,760,341 -0.00(-0.08%)
Jan 24, 2011 5.452 5.473 5.426 5.431 3,394,473 -0.01(-0.23%)
Jan 21, 2011 5.511 5.524 5.439 5.443 4,227,891 -0.05(-0.85%)
Jan 20, 2011 5.502 5.557 5.477 5.490 2,209,150 -0.01(-0.15%)
Jan 19, 2011 5.562 5.562 5.494 5.498 2,711,602 -0.05(-0.99%)
Jan 18, 2011 5.578 5.608 5.511 5.553 8,929,447 -0.02(-0.38%)
Jan 14, 2011 5.549 5.587 5.536 5.574 4,061,477 +0.02(+0.38%)
Jan 13, 2011 5.604 5.604 5.540 5.553 1,787,739 -0.04(-0.75%)
Jan 12, 2011 5.650 5.667 5.536 5.595 2,846,104 +0.00(+0.00%)
Jan 11, 2011 5.570 5.612 5.553 5.595 2,840,312 +0.04(+0.68%)
Jan 10, 2011 5.684 5.688 5.549 5.557 6,662,073 -0.14(-2.52%)
Jan 07, 2011 5.811 5.811 5.684 5.701 2,275,883 -0.08(-1.46%)
Jan 06, 2011 5.845 5.845 5.773 5.785 1,193,563 -0.04(-0.65%)
Jan 05, 2011 5.794 5.878 5.790 5.823 1,984,193 -0.00(-0.07%)
Jan 04, 2011 5.845 5.874 5.756 5.828 2,003,886 -0.02(-0.29%)
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.