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 28, 2013 6.361 6.446 6.287 6.426 3,524,819 +0.04(+0.63%)
Jun 27, 2013 6.351 6.416 6.304 6.386 2,927,394 +0.07(+1.11%)
Jun 26, 2013 6.217 6.331 6.187 6.316 2,330,412 +0.15(+2.51%)
Jun 25, 2013 6.112 6.177 6.052 6.162 1,899,263 +0.11(+1.82%)
Jun 24, 2013 6.132 6.152 6.002 6.052 2,142,750 -0.15(-2.49%)
Jun 21, 2013 6.247 6.282 6.169 6.207 4,295,791 -0.03(-0.56%)
Jun 20, 2013 6.406 6.431 6.217 6.242 2,751,072 -0.22(-3.40%)
Jun 19, 2013 6.591 6.606 6.461 6.461 1,707,939 -0.12(-1.90%)
Jun 18, 2013 6.446 6.599 6.426 6.586 2,063,377 +0.16(+2.57%)
Jun 17, 2013 6.461 6.501 6.401 6.421 8,027,480 +0.00(+0.08%)
Jun 14, 2013 6.526 6.616 6.401 6.416 3,070,574 -0.10(-1.53%)
Jun 13, 2013 6.386 6.521 6.366 6.516 2,449,258 +0.12(+1.95%)
Jun 12, 2013 6.511 6.556 6.391 6.391 2,206,725 -0.08(-1.31%)
Jun 11, 2013 6.436 6.546 6.436 6.476 2,323,591 -0.11(-1.74%)
Jun 10, 2013 6.616 6.636 6.561 6.591 1,925,539 -0.02(-0.30%)
Jun 07, 2013 6.641 6.661 6.576 6.611 2,623,578 +0.02(+0.30%)
Jun 06, 2013 6.466 6.591 6.421 6.591 1,932,899 +0.12(+1.93%)
Jun 05, 2013 6.576 6.601 6.466 6.466 2,238,528 -0.12(-1.82%)
Jun 04, 2013 6.671 6.741 6.546 6.586 2,382,606 -0.08(-1.27%)
Jun 03, 2013 6.806 6.836 6.611 6.671 3,181,253 -0.12(-1.84%)
May 31, 2013 6.871 6.916 6.786 6.796 2,324,119 -0.04(-0.58%)
May 30, 2013 6.841 6.885 6.786 6.836 2,185,048 +0.00(+0.07%)
May 29, 2013 6.831 6.885 6.742 6.831 2,731,701 -0.04(-0.57%)
May 28, 2013 6.860 7.023 6.816 6.870 2,137,787 +0.06(+0.94%)
May 24, 2013 6.831 6.846 6.747 6.806 1,735,561 -0.06(-0.86%)
May 23, 2013 6.836 6.875 6.747 6.865 2,638,883 -0.03(-0.50%)
May 22, 2013 6.959 7.062 6.860 6.900 3,914,575 -0.06(-0.92%)
May 21, 2013 7.003 7.023 6.905 6.964 2,834,668 -0.03(-0.49%)
May 20, 2013 6.998 7.067 6.993 6.998 2,287,883 -0.01(-0.14%)
May 17, 2013 6.954 7.018 6.939 7.008 1,591,690 +0.07(+1.07%)
May 16, 2013 7.127 7.140 6.910 6.934 2,766,775 -0.19(-2.63%)
May 15, 2013 6.989 7.141 6.979 7.122 3,018,392 +0.21(+2.99%)
May 13, 2013 6.900 6.938 6.870 6.915 2,760,004 +0.02(+0.36%)
May 10, 2013 6.905 6.949 6.851 6.890 2,285,919 -0.01(-0.14%)
May 09, 2013 6.915 6.969 6.885 6.900 2,498,530 -0.01(-0.14%)
May 08, 2013 6.851 6.944 6.851 6.910 3,533,441 +0.04(+0.57%)
May 07, 2013 6.816 6.875 6.791 6.870 2,359,279 +0.08(+1.23%)
May 06, 2013 6.757 6.801 6.708 6.786 4,655,756 +0.05(+0.81%)
May 03, 2013 6.658 6.767 6.614 6.732 3,243,797 +0.12(+1.79%)
May 02, 2013 6.570 6.616 6.570 6.614 1,848,859 +0.06(+0.90%)
May 01, 2013 6.639 6.678 6.545 6.555 2,276,505 -0.10(-1.48%)
Apr 30, 2013 6.515 6.653 6.515 6.653 3,150,206 +0.14(+2.12%)
Apr 29, 2013 6.555 6.589 6.515 6.515 4,265,881 +0.00(+0.08%)
Apr 26, 2013 6.510 6.540 6.491 6.510 4,272,311 +0.02(+0.30%)
Apr 25, 2013 6.644 6.801 6.471 6.491 18,499,792 +0.02(+0.30%)
Apr 24, 2013 6.353 6.476 6.348 6.471 2,890,278 +0.13(+2.10%)
Apr 23, 2013 6.239 6.338 6.225 6.338 3,095,578 +0.13(+2.14%)
Apr 22, 2013 6.141 6.230 6.087 6.205 2,058,046 +0.09(+1.45%)
Apr 19, 2013 6.101 6.165 6.062 6.116 8,833,764 +0.03(+0.57%)
Apr 18, 2013 6.259 6.279 6.077 6.082 3,775,357 -0.17(-2.76%)
Apr 17, 2013 6.274 6.294 6.195 6.254 3,216,472 -0.06(-0.94%)
Apr 16, 2013 6.249 6.328 6.244 6.313 3,991,571 +0.10(+1.59%)
Apr 15, 2013 6.402 6.407 6.205 6.215 4,440,936 -0.21(-3.22%)
Apr 12, 2013 6.441 6.535 6.412 6.422 3,221,362 -0.04(-0.61%)
Apr 11, 2013 6.466 6.491 6.382 6.461 3,875,189 +0.00(+0.00%)
Apr 10, 2013 6.407 6.496 6.372 6.461 3,235,501 +0.08(+1.24%)
Apr 09, 2013 6.353 6.392 6.279 6.382 2,761,424 +0.06(+1.01%)
Apr 08, 2013 6.259 6.323 6.225 6.318 1,783,493 +0.05(+0.87%)
Apr 05, 2013 6.239 6.294 6.180 6.264 2,622,305 -0.04(-0.70%)
Apr 04, 2013 6.205 6.308 6.141 6.308 2,727,890 +0.12(+1.91%)
Apr 03, 2013 6.318 6.358 6.183 6.190 3,750,700 -0.11(-1.80%)
Apr 02, 2013 6.289 6.333 6.269 6.303 2,444,541 +0.03(+0.55%)
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.