Skip to main content

Old Republic International Corp (NY: ORI )

29.65 -0.23 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 13.01 13.07 12.93 12.94 1,946,265 -0.03(-0.20%)
Jun 28, 2018 12.78 12.98 12.77 12.96 2,591,377 +0.18(+1.37%)
Jun 27, 2018 13.02 13.07 12.79 12.79 2,382,989 -0.25(-1.89%)
Jun 26, 2018 13.15 13.17 13.02 13.04 1,942,165 -0.09(-0.69%)
Jun 25, 2018 13.17 13.25 13.07 13.13 2,322,610 -0.06(-0.44%)
Jun 22, 2018 13.32 13.34 13.19 13.19 6,310,649 -0.07(-0.54%)
Jun 21, 2018 13.52 13.56 13.24 13.26 2,218,784 -0.36(-2.63%)
Jun 20, 2018 13.72 13.74 13.60 13.61 2,404,016 -0.09(-0.66%)
Jun 19, 2018 13.54 13.74 13.51 13.71 2,590,754 +0.10(+0.72%)
Jun 18, 2018 13.59 13.70 13.55 13.61 2,180,111 -0.07(-0.52%)
Jun 15, 2018 13.74 13.64 13.68 5,045,739 +0.04(+0.29%)
Jun 14, 2018 13.75 13.82 13.62 13.64 2,466,592 -0.11(-0.80%)
Jun 13, 2018 13.74 13.90 13.71 13.75 7,121,759 +0.03(+0.24%)
Jun 12, 2018 13.88 13.95 13.67 13.72 2,712,025 -0.13(-0.94%)
Jun 11, 2018 14.00 14.01 13.85 13.85 2,909,736 -0.12(-0.88%)
Jun 08, 2018 13.91 13.99 13.85 13.97 1,683,364 +0.13(+0.94%)
Jun 07, 2018 13.83 13.90 13.75 13.84 4,262,671 +0.04(+0.28%)
Jun 06, 2018 13.80 3,449,850 +0.10(+0.76%)
Jun 05, 2018 13.59 13.71 13.56 13.70 1,833,704 +0.09(+0.67%)
Jun 04, 2018 13.59 13.66 13.54 13.61 3,484,077 +0.07(+0.50%)
Jun 01, 2018 13.62 13.64 13.49 13.54 2,316,356 +0.03(+0.24%)
May 31, 2018 13.65 13.65 13.49 13.51 3,265,108 -0.14(-1.04%)
May 30, 2018 13.62 13.75 13.58 13.65 3,033,295 +0.09(+0.66%)
May 29, 2018 13.57 13.64 13.45 13.56 3,017,384 -0.11(-0.80%)
May 25, 2018 13.67 13.67 13.67 0 +0.01(+0.09%)
May 24, 2018 13.61 13.70 13.50 13.66 2,476,041 +0.04(+0.33%)
May 23, 2018 13.66 13.66 13.54 13.61 1,603,485 -0.05(-0.38%)
May 22, 2018 13.69 13.77 13.61 13.66 1,687,125 -0.01(-0.05%)
May 21, 2018 13.58 13.69 13.55 13.67 2,249,702 +0.12(+0.90%)
May 18, 2018 13.49 13.57 13.43 13.55 1,850,490 +0.08(+0.57%)
May 17, 2018 13.40 13.56 13.40 13.47 2,069,447 +0.06(+0.43%)
May 16, 2018 13.27 13.48 13.24 13.41 1,825,117 +0.12(+0.92%)
May 15, 2018 13.20 13.37 13.20 13.29 2,371,014 +0.05(+0.34%)
May 14, 2018 13.37 13.43 13.22 13.24 3,081,882 -0.12(-0.87%)
May 11, 2018 13.37 13.47 13.34 13.36 1,307,198 -0.02(-0.14%)
May 10, 2018 13.23 13.40 13.20 13.38 3,119,145 +0.15(+1.12%)
May 09, 2018 13.19 13.28 13.15 13.23 1,656,786 +0.06(+0.49%)
May 08, 2018 13.06 13.19 13.04 13.17 2,578,478 +0.13(+0.99%)
May 07, 2018 12.96 13.08 12.90 13.04 1,985,947 +0.08(+0.65%)
May 04, 2018 12.71 13.03 12.69 12.95 2,099,671 +0.22(+1.72%)
May 03, 2018 12.81 12.88 12.57 12.73 2,666,445 -0.15(-1.20%)
May 02, 2018 13.13 13.13 12.87 12.89 3,185,974 -0.29(-2.20%)
May 01, 2018 13.13 13.19 13.01 13.18 3,068,302 +0.04(+0.34%)
Apr 30, 2018 13.27 13.31 13.09 13.13 7,410,031 -0.09(-0.68%)
Apr 27, 2018 13.22 13.25 13.09 13.22 2,870,808 +0.01(+0.10%)
Apr 26, 2018 13.39 13.55 13.08 13.21 2,987,186 -0.46(-3.34%)
Apr 25, 2018 13.71 13.72 13.57 13.67 3,774,450 -0.04(-0.28%)
Apr 24, 2018 13.82 13.88 13.64 13.71 2,001,437 -0.12(-0.84%)
Apr 23, 2018 13.89 13.92 13.76 13.82 1,623,267 -0.02(-0.14%)
Apr 20, 2018 13.93 13.95 13.78 13.84 1,960,632 -0.03(-0.23%)
Apr 19, 2018 13.91 13.99 13.81 13.87 2,769,525 -0.02(-0.14%)
Apr 18, 2018 13.93 14.00 13.89 13.89 2,807,320 -0.01(-0.05%)
Apr 17, 2018 14.09 14.10 13.86 13.90 3,168,507 -0.16(-1.15%)
Apr 16, 2018 13.93 14.13 13.84 14.06 4,129,794 +0.24(+1.77%)
Apr 13, 2018 13.93 13.93 13.76 13.82 2,173,813 -0.03(-0.19%)
Apr 12, 2018 13.82 13.88 13.75 13.84 3,956,949 +0.14(+1.03%)
Apr 11, 2018 13.65 13.79 13.63 13.70 2,650,389 -0.04(-0.28%)
Apr 10, 2018 13.75 13.87 13.69 13.74 3,721,493 +0.15(+1.14%)
Apr 09, 2018 13.75 13.76 13.56 13.58 2,936,144 -0.14(-0.99%)
Apr 06, 2018 13.82 13.91 13.66 13.72 2,570,060 -0.21(-1.48%)
Apr 05, 2018 14.01 14.03 13.89 13.93 2,354,517 -0.02(-0.14%)
Apr 04, 2018 13.63 13.97 13.60 13.95 2,713,554 +0.21(+1.50%)
Apr 03, 2018 13.53 13.81 13.53 13.74 3,509,260 +0.22(+1.62%)
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.