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 29, 2018 13.82 13.82 13.82 0 +0.03(+0.19%)
Mar 28, 2018 13.59 13.84 13.58 13.79 2,068,884 +0.19(+1.42%)
Mar 27, 2018 13.69 13.77 13.54 13.60 2,770,184 -0.03(-0.19%)
Mar 26, 2018 13.54 13.65 13.40 13.62 2,402,742 +0.21(+1.54%)
Mar 23, 2018 13.64 13.73 13.41 13.42 2,637,498 -0.22(-1.61%)
Mar 22, 2018 13.77 13.92 13.64 13.64 3,190,152 -0.23(-1.67%)
Mar 21, 2018 13.84 13.98 13.79 13.87 1,770,149 +0.02(+0.14%)
Mar 20, 2018 13.83 13.89 13.73 13.85 1,425,366 +0.06(+0.47%)
Mar 19, 2018 13.71 13.80 13.64 13.78 3,810,455 +0.06(+0.47%)
Mar 16, 2018 13.60 13.78 13.60 13.72 10,321,682 +0.15(+1.14%)
Mar 15, 2018 13.49 13.60 13.46 13.57 4,538,281 +0.10(+0.72%)
Mar 14, 2018 13.80 13.84 13.46 13.47 4,437,594 -0.26(-1.92%)
Mar 13, 2018 13.79 13.82 13.66 13.73 3,861,653 +0.05(+0.33%)
Mar 12, 2018 13.80 13.80 13.63 13.69 4,448,904 -0.06(-0.42%)
Mar 09, 2018 13.38 13.76 13.33 13.75 5,887,485 +0.42(+3.14%)
Mar 08, 2018 13.29 13.35 13.19 13.33 3,793,655 +0.11(+0.83%)
Mar 07, 2018 13.35 13.22 5,873,897 +0.19(+1.48%)
Mar 06, 2018 13.15 13.19 12.99 13.02 6,363,964 -0.08(-0.59%)
Mar 05, 2018 12.90 13.17 12.88 13.10 5,654,404 +0.20(+1.55%)
Mar 02, 2018 12.64 12.91 12.55 12.90 4,636,303 +0.20(+1.60%)
Mar 01, 2018 12.79 12.87 12.58 12.70 4,443,143 -0.08(-0.60%)
Feb 28, 2018 12.80 13.00 12.75 12.78 4,519,570 +0.01(+0.10%)
Feb 27, 2018 13.18 13.18 12.75 12.76 6,666,147 -0.45(-3.43%)
Feb 26, 2018 12.92 13.22 12.90 13.22 7,915,597 +0.30(+2.32%)
Feb 23, 2018 12.95 12.95 12.84 12.92 4,675,815 +0.03(+0.25%)
Feb 22, 2018 12.86 12.88 4,698,939 -0.15(-1.13%)
Feb 21, 2018 13.25 13.36 13.03 13.03 4,323,973 -0.21(-1.59%)
Feb 20, 2018 13.30 13.33 13.00 13.24 7,300,461 -0.14(-1.05%)
Feb 16, 2018 13.38 13.38 13.38 0 +0.31(+2.39%)
Feb 15, 2018 13.08 13.11 12.98 13.07 3,009,648 +0.06(+0.44%)
Feb 14, 2018 12.80 13.02 12.78 13.01 4,040,891 +0.20(+1.54%)
Feb 13, 2018 12.93 12.93 12.68 12.81 4,097,782 -0.15(-1.13%)
Feb 12, 2018 12.84 13.06 12.74 12.96 6,150,409 +0.27(+2.11%)
Feb 09, 2018 12.82 12.82 12.51 12.69 6,873,837 -0.01(-0.05%)
Feb 08, 2018 13.17 13.20 12.69 12.70 3,468,326 -0.47(-3.58%)
Feb 07, 2018 13.15 13.37 13.12 13.17 3,207,061 -0.03(-0.24%)
Feb 06, 2018 13.16 13.27 12.94 13.20 4,390,469 -0.26(-1.90%)
Feb 05, 2018 13.66 13.80 13.29 13.46 2,505,417 -0.29(-2.09%)
Feb 02, 2018 13.89 13.91 13.69 13.74 7,930,720 -0.20(-1.42%)
Feb 01, 2018 13.72 13.99 13.70 13.94 11,190,884 +0.24(+1.72%)
Jan 31, 2018 14.11 14.11 13.66 13.71 30,229,628 -0.32(-2.27%)
Jan 30, 2018 14.11 14.25 14.03 14.03 4,342,184 -0.14(-0.99%)
Jan 29, 2018 13.99 14.23 13.99 14.17 5,208,563 +0.19(+1.37%)
Jan 26, 2018 13.66 13.99 13.59 13.97 8,397,586 +0.32(+2.34%)
Jan 25, 2018 13.14 13.66 13.11 13.66 15,607,180 +0.64(+4.95%)
Jan 24, 2018 13.08 13.14 12.97 13.01 6,667,966 -0.03(-0.20%)
Jan 23, 2018 13.02 13.12 13.00 13.04 6,389,525 +0.04(+0.29%)
Jan 22, 2018 12.99 13.11 12.97 13.00 4,677,619 +0.07(+0.54%)
Jan 19, 2018 12.88 12.96 12.83 12.93 4,770,401 +0.06(+0.50%)
Jan 18, 2018 12.92 12.97 12.76 12.86 3,441,120 -0.07(-0.54%)
Jan 17, 2018 12.87 13.00 12.78 12.93 8,084,645 +0.04(+0.30%)
Jan 16, 2018 12.65 12.90 12.62 12.90 8,977,595 +0.27(+2.17%)
Jan 12, 2018 12.62 12.62 12.62 0 -0.03(-0.20%)
Jan 11, 2018 12.65 12.69 12.58 12.65 3,641,228 +0.04(+0.35%)
Jan 10, 2018 12.67 12.67 12.55 12.60 3,021,609 -0.04(-0.30%)
Jan 09, 2018 12.70 12.74 12.61 12.64 5,467,140 +0.03(+0.25%)
Jan 08, 2018 12.67 12.71 12.47 12.61 5,154,651 -0.06(-0.48%)
Jan 05, 2018 12.83 12.86 12.59 12.67 4,152,165 -0.14(-1.09%)
Jan 04, 2018 12.88 12.99 12.74 12.81 5,105,459 -0.05(-0.38%)
Jan 03, 2018 12.80 12.88 12.75 12.86 5,614,050 +0.07(+0.52%)
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.