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, 2017 12.05 12.13 11.99 12.08 1,751,546 +0.02(+0.15%)
Mar 30, 2017 11.93 12.06 11.90 12.06 1,666,458 +0.14(+1.14%)
Mar 29, 2017 11.91 11.95 11.86 11.93 1,630,290 +0.00(+0.00%)
Mar 28, 2017 11.76 11.94 11.76 11.93 2,008,120 +0.15(+1.25%)
Mar 27, 2017 11.73 11.80 11.72 11.78 1,283,979 -0.03(-0.25%)
Mar 24, 2017 11.87 11.92 11.77 11.81 1,482,705 -0.06(-0.50%)
Mar 23, 2017 11.78 11.94 11.74 11.87 2,034,974 +0.09(+0.80%)
Mar 22, 2017 11.79 11.79 11.69 11.77 1,332,545 -0.01(-0.10%)
Mar 21, 2017 11.97 11.99 11.76 11.79 2,171,843 -0.11(-0.94%)
Mar 20, 2017 11.83 11.93 11.83 11.90 1,787,298 +0.00(+0.00%)
Mar 17, 2017 11.96 11.97 11.82 11.90 5,142,263 -0.08(-0.69%)
Mar 16, 2017 12.00 12.02 11.94 11.98 1,377,435 -0.02(-0.20%)
Mar 15, 2017 11.93 12.04 11.91 12.00 2,312,439 +0.08(+0.64%)
Mar 14, 2017 11.91 11.94 11.85 11.93 1,592,646 -0.01(-0.05%)
Mar 13, 2017 12.00 12.02 11.90 11.93 1,718,743 -0.06(-0.54%)
Mar 10, 2017 11.97 12.04 11.92 12.00 2,041,877 +0.08(+0.64%)
Mar 09, 2017 11.96 12.05 11.89 11.92 1,937,627 -0.04(-0.30%)
Mar 08, 2017 12.03 12.07 11.94 11.96 1,730,181 -0.04(-0.30%)
Mar 07, 2017 12.05 12.09 11.97 11.99 3,104,107 -0.07(-0.59%)
Mar 06, 2017 12.12 12.14 12.06 12.06 1,927,554 -0.09(-0.78%)
Mar 03, 2017 12.16 12.21 12.05 12.16 2,413,894 +0.00(+0.00%)
Mar 02, 2017 12.26 12.28 12.16 12.16 2,028,729 -0.06(-0.48%)
Mar 01, 2017 12.22 12.27 12.15 12.22 4,481,986 +0.11(+0.92%)
Feb 28, 2017 12.13 12.19 12.10 12.11 2,647,378 -0.08(-0.62%)
Feb 27, 2017 12.21 12.23 12.11 12.18 2,140,460 -0.02(-0.19%)
Feb 24, 2017 12.24 12.29 12.19 12.20 2,658,315 -0.12(-0.95%)
Feb 23, 2017 12.30 12.34 12.24 12.32 4,381,580 +0.04(+0.29%)
Feb 22, 2017 12.13 12.29 12.13 12.29 1,989,323 +0.13(+1.11%)
Feb 21, 2017 12.06 12.16 12.06 12.15 1,868,825 +0.09(+0.78%)
Feb 17, 2017 12.06 12.06 12.06 0 -0.07(-0.58%)
Feb 16, 2017 12.12 12.17 12.09 12.13 2,312,774 +0.01(+0.10%)
Feb 15, 2017 12.12 12.16 12.06 12.12 2,349,750 -0.03(-0.24%)
Feb 14, 2017 12.13 12.16 12.08 12.15 2,311,462 +0.01(+0.05%)
Feb 13, 2017 12.18 12.19 12.10 12.14 3,004,085 +0.00(+0.00%)
Feb 10, 2017 12.15 12.20 12.04 12.14 3,454,748 +0.01(+0.10%)
Feb 09, 2017 12.16 12.22 12.12 12.13 3,975,202 -0.02(-0.14%)
Feb 08, 2017 12.21 12.22 12.11 12.15 2,675,796 -0.06(-0.53%)
Feb 07, 2017 12.26 12.26 12.18 12.21 2,812,626 -0.04(-0.29%)
Feb 06, 2017 12.25 12.32 12.19 12.25 2,460,460 -0.02(-0.14%)
Feb 03, 2017 12.38 12.39 12.23 12.26 3,700,787 +0.01(+0.05%)
Feb 02, 2017 12.20 12.37 12.13 12.26 3,947,263 +0.05(+0.43%)
Feb 01, 2017 12.19 12.31 12.14 12.20 3,925,886 +0.05(+0.38%)
Jan 31, 2017 12.05 12.24 11.99 12.16 12,143,101 +0.12(+0.97%)
Jan 30, 2017 12.08 12.08 11.90 12.04 2,997,135 -0.07(-0.58%)
Jan 27, 2017 12.11 12.16 11.98 12.11 6,112,377 +0.05(+0.44%)
Jan 26, 2017 11.56 12.06 11.56 12.06 6,413,111 +0.62(+5.42%)
Jan 25, 2017 11.46 11.57 11.41 11.44 5,899,283 +0.04(+0.31%)
Jan 24, 2017 11.29 11.44 11.26 11.40 3,012,425 +0.14(+1.25%)
Jan 23, 2017 11.28 11.29 11.22 11.26 2,064,478 +0.02(+0.21%)
Jan 20, 2017 11.22 11.28 11.19 11.24 2,272,381 +0.08(+0.73%)
Jan 19, 2017 11.24 11.28 11.04 11.16 3,432,270 -0.05(-0.47%)
Jan 18, 2017 11.11 11.22 11.07 11.21 2,839,482 +0.11(+0.95%)
Jan 17, 2017 11.02 11.14 10.97 11.11 3,226,857 +0.01(+0.11%)
Jan 13, 2017 11.09 11.09 11.09 0 +0.02(+0.16%)
Jan 12, 2017 11.21 11.22 11.02 11.08 2,459,124 -0.20(-1.76%)
Jan 11, 2017 11.09 11.33 11.08 11.28 4,635,889 +0.18(+1.58%)
Jan 10, 2017 11.00 11.18 11.00 11.10 3,447,833 +0.10(+0.90%)
Jan 09, 2017 11.16 11.20 10.97 11.00 4,185,639 -0.20(-1.77%)
Jan 06, 2017 11.19 11.28 11.17 11.20 2,109,019 +0.02(+0.21%)
Jan 05, 2017 11.19 11.25 11.11 11.18 2,032,413 -0.04(-0.31%)
Jan 04, 2017 11.18 11.31 11.15 11.21 5,149,676 +0.06(+0.58%)
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.