Skip to main content

Old Republic International Corp (NY: ORI )

30.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.526 6.551 6.472 6.472 1,146,358 -0.04(-0.55%)
Jun 29, 2005 6.474 6.515 6.462 6.508 774,659 +0.05(+0.79%)
Jun 28, 2005 6.497 6.497 6.431 6.457 2,126,406 +0.01(+0.12%)
Jun 27, 2005 6.408 6.449 6.393 6.449 932,530 +0.05(+0.80%)
Jun 24, 2005 6.436 6.446 6.354 6.398 1,487,109 -0.04(-0.56%)
Jun 23, 2005 6.510 6.513 6.431 6.433 1,023,813 -0.08(-1.22%)
Jun 22, 2005 6.536 6.541 6.462 6.513 1,181,371 -0.01(-0.16%)
Jun 21, 2005 6.505 6.538 6.474 6.523 817,175 +0.01(+0.16%)
Jun 20, 2005 6.462 6.520 6.421 6.513 1,109,782 +0.02(+0.36%)
Jun 17, 2005 6.497 6.500 6.441 6.490 1,845,365 +0.04(+0.56%)
Jun 16, 2005 6.398 6.454 6.372 6.454 874,696 +0.06(+0.88%)
Jun 15, 2005 6.393 6.398 6.359 6.398 878,760 +0.02(+0.36%)
Jun 14, 2005 6.336 6.382 6.323 6.375 898,142 +0.01(+0.20%)
Jun 13, 2005 6.344 6.398 6.323 6.362 1,221,699 -0.01(-0.16%)
Jun 10, 2005 6.398 6.398 6.318 6.372 590,216 -0.02(-0.36%)
Jun 09, 2005 6.377 6.395 6.331 6.395 813,736 +0.03(+0.44%)
Jun 08, 2005 6.395 6.423 6.354 6.367 589,279 -0.01(-0.08%)
Jun 07, 2005 6.398 6.433 6.349 6.372 1,511,805 -0.03(-0.40%)
Jun 06, 2005 6.370 6.405 6.339 6.398 983,486 +0.05(+0.77%)
Jun 03, 2005 6.398 6.398 6.323 6.349 893,453 -0.05(-0.76%)
Jun 02, 2005 6.395 6.398 6.346 6.398 1,217,635 +0.00(+0.00%)
Jun 01, 2005 6.370 6.403 6.323 6.398 1,139,793 +0.04(+0.56%)
May 31, 2005 6.395 6.398 6.362 6.362 791,540 -0.01(-0.20%)
May 27, 2005 6.382 6.398 6.367 6.375 771,846 -0.02(-0.36%)
May 26, 2005 6.321 6.398 6.321 6.398 1,128,852 +0.09(+1.42%)
May 25, 2005 6.372 6.372 6.300 6.308 928,153 -0.07(-1.16%)
May 24, 2005 6.385 6.421 6.341 6.382 623,041 -0.02(-0.24%)
May 23, 2005 6.385 6.436 6.354 6.398 1,162,302 +0.02(+0.32%)
May 20, 2005 6.362 6.387 6.341 6.377 1,061,327 +0.02(+0.24%)
May 19, 2005 6.323 6.375 6.308 6.362 671,496 +0.02(+0.28%)
May 18, 2005 6.300 6.367 6.300 6.344 1,043,821 +0.05(+0.73%)
May 17, 2005 6.203 6.298 6.178 6.298 998,804 +0.05(+0.78%)
May 16, 2005 6.116 6.249 6.116 6.249 1,172,305 +0.14(+2.22%)
May 13, 2005 6.193 6.193 6.091 6.114 668,995 -0.07(-1.20%)
May 12, 2005 6.208 6.244 6.185 6.188 1,151,985 -0.02(-0.29%)
May 11, 2005 6.195 6.208 6.108 6.206 2,395,880 +0.01(+0.21%)
May 10, 2005 6.178 6.242 6.170 6.193 1,134,479 -0.03(-0.49%)
May 09, 2005 6.216 6.231 6.165 6.224 692,442 +0.01(+0.21%)
May 06, 2005 6.221 6.242 6.188 6.211 753,089 +0.01(+0.12%)
May 05, 2005 6.195 6.226 6.121 6.203 1,496,487 -0.01(-0.12%)
May 04, 2005 6.142 6.242 6.134 6.211 1,875,376 +0.11(+1.76%)
May 03, 2005 6.157 6.236 6.055 6.103 2,795,715 -0.04(-0.58%)
May 02, 2005 6.039 6.139 6.039 6.139 2,202,684 +0.10(+1.65%)
Apr 29, 2005 5.988 6.142 5.899 6.039 1,927,896 +0.05(+0.85%)
Apr 28, 2005 5.783 5.988 5.720 5.988 3,355,921 +0.19(+3.22%)
Apr 27, 2005 5.712 5.822 5.666 5.801 1,303,291 +0.07(+1.21%)
Apr 26, 2005 5.819 5.850 5.727 5.732 1,332,989 -0.08(-1.32%)
Apr 25, 2005 5.830 5.899 5.750 5.809 1,141,044 +0.03(+0.53%)
Apr 22, 2005 5.847 5.863 5.758 5.778 1,066,329 -0.06(-1.01%)
Apr 21, 2005 5.773 5.850 5.748 5.837 1,584,019 +0.13(+2.24%)
Apr 20, 2005 5.830 5.845 5.704 5.709 1,946,027 -0.09(-1.63%)
Apr 19, 2005 5.809 5.842 5.750 5.804 1,429,587 -0.02(-0.35%)
Apr 18, 2005 5.817 5.863 5.760 5.824 1,093,839 +0.01(+0.18%)
Apr 15, 2005 5.847 6.085 5.814 5.814 1,620,283 -0.05(-0.83%)
Apr 14, 2005 5.899 5.914 5.850 5.863 1,165,428 -0.03(-0.52%)
Apr 13, 2005 5.988 5.988 5.883 5.894 942,846 -0.08(-1.41%)
Apr 12, 2005 5.899 5.998 5.847 5.978 1,443,968 +0.09(+1.52%)
Apr 11, 2005 5.927 5.929 5.878 5.888 1,336,428 +0.01(+0.13%)
Apr 08, 2005 5.963 5.968 5.873 5.881 1,152,923 -0.05(-0.86%)
Apr 07, 2005 5.873 5.950 5.860 5.932 1,210,132 +0.06(+0.96%)
Apr 06, 2005 5.927 5.963 5.870 5.876 893,140 -0.04(-0.65%)
Apr 05, 2005 5.868 5.932 5.855 5.914 1,838,488 +0.05(+0.83%)
Apr 04, 2005 5.876 5.906 5.822 5.865 1,506,803 +0.02(+0.26%)
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.