Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Republic International Corp (NY: ORI )

30.87 +0.25 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 8.751 8.751 8.573 8.573 2,741,450 -0.21(-2.34%)
Apr 27, 2007 8.823 8.872 8.779 8.779 2,150,434 -0.07(-0.77%)
Apr 26, 2007 8.964 8.964 8.848 8.848 1,748,804 -0.17(-1.88%)
Apr 25, 2007 8.956 9.041 8.936 9.017 1,917,755 +0.10(+1.08%)
Apr 24, 2007 8.956 8.989 8.908 8.920 1,441,914 -0.04(-0.40%)
Apr 23, 2007 9.005 9.049 8.940 8.956 1,156,111 -0.06(-0.72%)
Apr 20, 2007 9.005 9.045 8.993 9.021 1,868,633 +0.06(+0.63%)
Apr 19, 2007 9.114 9.146 8.932 8.964 2,076,783 -0.02(-0.22%)
Apr 18, 2007 8.972 9.037 8.968 8.985 1,252,619 -0.02(-0.18%)
Apr 17, 2007 8.981 9.053 8.976 9.001 1,060,595 +0.02(+0.18%)
Apr 16, 2007 8.940 9.029 8.928 8.985 1,426,780 +0.08(+0.95%)
Apr 13, 2007 8.904 8.948 8.868 8.900 2,299,074 -0.00(-0.05%)
Apr 12, 2007 8.924 8.924 8.831 8.904 1,672,144 -0.04(-0.50%)
Apr 11, 2007 8.985 8.993 8.920 8.948 950,442 -0.04(-0.49%)
Apr 10, 2007 8.968 9.029 8.771 8.993 842,274 +0.02(+0.18%)
Apr 09, 2007 8.997 9.013 8.964 8.976 813,247 -0.02(-0.22%)
Apr 05, 2007 9.009 9.037 8.989 8.997 702,948 -0.01(-0.13%)
Apr 04, 2007 8.989 9.026 8.968 9.009 831,606 +0.00(+0.00%)
Apr 03, 2007 8.972 9.037 8.960 9.009 972,026 +0.07(+0.81%)
Apr 02, 2007 8.944 8.968 8.900 8.936 1,017,179 +0.02(+0.23%)
Mar 30, 2007 8.900 8.968 8.835 8.916 1,198,039 +0.02(+0.23%)
Mar 29, 2007 8.888 8.981 8.835 8.896 1,436,456 +0.05(+0.55%)
Mar 28, 2007 8.751 8.968 8.706 8.848 1,956,706 -0.10(-1.08%)
Mar 27, 2007 8.976 8.993 8.924 8.944 1,134,279 -0.06(-0.67%)
Mar 26, 2007 8.932 9.005 8.876 9.005 1,181,913 +0.05(+0.59%)
Mar 23, 2007 8.928 8.968 8.920 8.952 1,054,641 +0.01(+0.09%)
Mar 22, 2007 8.968 8.997 8.900 8.944 1,439,681 -0.01(-0.13%)
Mar 21, 2007 8.868 8.960 8.835 8.956 1,414,127 +0.08(+0.91%)
Mar 20, 2007 8.827 8.876 8.783 8.876 1,177,447 +0.02(+0.27%)
Mar 19, 2007 8.779 8.860 8.779 8.852 652,483 +0.11(+1.29%)
Mar 16, 2007 8.791 8.811 8.735 8.739 1,077,714 -0.07(-0.78%)
Mar 15, 2007 8.739 8.843 8.706 8.807 1,323,573 +0.04(+0.51%)
Mar 14, 2007 8.775 8.815 8.618 8.763 1,416,856 -0.02(-0.18%)
Mar 13, 2007 8.920 8.888 8.759 8.779 1,225,081 -0.14(-1.58%)
Mar 12, 2007 8.892 8.928 8.876 8.920 1,564,968 +0.03(+0.32%)
Mar 09, 2007 8.880 8.896 8.848 8.892 1,204,241 +0.04(+0.46%)
Mar 08, 2007 8.868 8.940 8.827 8.852 896,854 +0.03(+0.37%)
Mar 07, 2007 8.783 8.864 8.731 8.819 1,492,028 +0.00(+0.05%)
Mar 06, 2007 8.872 8.888 8.803 8.815 2,830,984 -0.02(-0.27%)
Mar 05, 2007 8.819 8.920 8.779 8.839 2,716,117 -0.06(-0.68%)
Mar 02, 2007 8.908 8.932 8.852 8.900 1,298,764 -0.06(-0.63%)
Mar 01, 2007 8.860 8.968 8.767 8.956 1,976,181 -0.04(-0.45%)
Feb 28, 2007 8.972 9.033 8.940 8.997 2,528,063 +0.04(+0.40%)
Feb 27, 2007 9.089 9.150 8.843 8.960 1,810,083 -0.27(-2.93%)
Feb 26, 2007 9.255 9.299 9.194 9.230 662,079 +0.00(+0.04%)
Feb 23, 2007 9.263 9.267 9.174 9.226 1,039,259 -0.05(-0.56%)
Feb 22, 2007 9.327 9.355 9.247 9.279 1,125,099 -0.06(-0.60%)
Feb 21, 2007 9.291 9.355 9.279 9.335 1,079,202 +0.01(+0.09%)
Feb 20, 2007 9.263 9.351 9.238 9.327 919,927 +0.03(+0.30%)
Feb 16, 2007 9.311 9.323 9.291 9.299 761,644 -0.02(-0.22%)
Feb 15, 2007 9.315 9.351 9.295 9.319 950,442 -0.02(-0.17%)
Feb 14, 2007 9.311 9.359 9.287 9.335 804,184 +0.05(+0.52%)
Feb 13, 2007 9.198 9.319 9.194 9.287 1,327,240 +0.10(+1.10%)
Feb 12, 2007 9.222 9.251 9.162 9.186 982,518 -0.01(-0.13%)
Feb 09, 2007 9.222 9.347 9.170 9.198 1,744,835 +0.01(+0.09%)
Feb 08, 2007 9.218 9.251 9.166 9.190 1,395,024 -0.03(-0.35%)
Feb 07, 2007 9.234 9.279 9.198 9.222 1,372,696 -0.01(-0.09%)
Feb 06, 2007 9.186 9.283 9.174 9.230 3,539,288 +0.09(+1.01%)
Feb 05, 2007 9.150 9.182 9.089 9.138 1,649,319 -0.03(-0.31%)
Feb 02, 2007 9.130 9.198 9.101 9.166 1,988,213 +0.08(+0.89%)
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.