Skip to main content

Old Republic International Corp (NY: ORI )

29.76 +0.64 (+2.20%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 29.27 29.84 29.18 29.76 1,994,338 +0.64(+2.20%)
Apr 18, 2024 28.77 29.18 28.77 29.12 2,370,392 +0.48(+1.68%)
Apr 17, 2024 28.90 29.04 28.59 28.64 2,675,838 -0.33(-1.14%)
Apr 16, 2024 28.97 29.16 28.70 28.97 1,566,471 +0.06(+0.21%)
Apr 15, 2024 29.57 29.67 28.86 28.91 1,949,310 -0.43(-1.47%)
Apr 12, 2024 29.54 29.76 29.33 29.34 1,519,482 -0.24(-0.81%)
Apr 11, 2024 29.57 29.93 29.39 29.58 1,939,257 -0.04(-0.14%)
Apr 10, 2024 29.87 29.98 29.40 29.62 1,972,987 -0.49(-1.63%)
Apr 09, 2024 30.75 30.78 30.02 30.11 1,322,626 -0.64(-2.08%)
Apr 08, 2024 30.96 31.06 30.74 30.75 1,175,954 -0.19(-0.61%)
Apr 05, 2024 30.67 30.96 30.64 30.94 1,405,393 +0.29(+0.95%)
Apr 04, 2024 31.06 31.21 30.61 30.65 1,135,126 -0.27(-0.87%)
Apr 03, 2024 30.63 31.02 30.44 30.92 1,587,598 +0.19(+0.62%)
Apr 02, 2024 30.78 31.02 30.70 30.73 1,805,961 -0.07(-0.23%)
Apr 01, 2024 30.90 30.90 30.66 30.80 1,396,559 +0.08(+0.26%)
Mar 28, 2024 30.61 30.84 30.84 30.72 1,867,356 +0.17(+0.56%)
Mar 27, 2024 30.13 30.56 30.12 30.55 1,352,368 +0.58(+1.94%)
Mar 26, 2024 29.89 30.14 29.89 29.97 1,545,575 +0.06(+0.20%)
Mar 25, 2024 29.78 30.05 29.77 29.91 1,848,212 +0.25(+0.84%)
Mar 22, 2024 30.01 30.01 29.62 29.66 1,455,941 -0.27(-0.90%)
Mar 21, 2024 29.90 30.11 29.69 29.93 1,890,230 +0.05(+0.17%)
Mar 20, 2024 29.41 29.93 29.36 29.88 1,670,201 +0.43(+1.46%)
Mar 19, 2024 29.22 29.55 29.15 29.45 2,689,471 +0.37(+1.27%)
Mar 18, 2024 29.21 29.40 29.05 29.08 1,771,392 -0.20(-0.68%)
Mar 15, 2024 28.93 29.35 28.93 29.28 4,280,616 +0.15(+0.51%)
Mar 14, 2024 29.25 29.43 28.99 29.13 1,418,489 -0.19(-0.65%)
Mar 13, 2024 29.16 29.35 29.14 29.32 1,918,440 +0.17(+0.58%)
Mar 12, 2024 29.13 29.23 29.05 29.15 1,276,480 -0.04(-0.14%)
Mar 11, 2024 28.92 29.26 28.92 29.19 1,265,990 +0.24(+0.83%)
Mar 08, 2024 29.13 29.18 28.80 28.95 1,795,417 -0.14(-0.50%)
Mar 07, 2024 28.99 29.39 28.99 29.09 1,877,686 +0.07(+0.24%)
Mar 06, 2024 28.76 29.07 28.67 29.03 1,747,680 +0.33(+1.14%)
Mar 05, 2024 28.96 29.04 28.62 28.70 1,976,203 -0.26(-0.89%)
Mar 04, 2024 28.84 29.25 28.79 28.96 2,079,771 +0.05(+0.17%)
Mar 01, 2024 29.38 29.42 28.87 28.91 1,506,487 +0.21(+0.73%)
Feb 29, 2024 28.91 28.91 28.55 28.70 1,293,095 -0.07(-0.24%)
Feb 28, 2024 28.76 28.96 28.65 28.77 1,081,856 +0.04(+0.14%)
Feb 27, 2024 28.67 28.81 28.49 28.73 1,222,737 +0.06(+0.21%)
Feb 26, 2024 28.49 28.68 28.37 28.67 1,066,275 +0.19(+0.66%)
Feb 23, 2024 28.43 28.60 28.30 28.48 1,295,614 +0.09(+0.31%)
Feb 22, 2024 28.16 28.39 27.95 28.39 1,336,125 +0.19(+0.67%)
Feb 21, 2024 28.09 28.21 27.99 28.20 1,090,970 +0.20(+0.71%)
Feb 20, 2024 28.13 28.33 27.97 28.00 1,624,803 -0.13(-0.46%)
Feb 16, 2024 28.80 28.83 28.11 28.13 3,813,070 -0.66(-2.31%)
Feb 15, 2024 28.62 28.93 28.62 28.80 1,784,059 +0.30(+1.04%)
Feb 14, 2024 28.44 28.64 28.37 28.50 1,481,197 +0.18(+0.63%)
Feb 13, 2024 28.37 28.50 28.13 28.32 1,938,709 -0.13(-0.45%)
Feb 12, 2024 27.97 28.56 27.88 28.45 2,277,617 +0.83(+3.01%)
Feb 09, 2024 27.24 27.71 27.10 27.62 1,947,118 +0.30(+1.09%)
Feb 08, 2024 27.13 27.36 26.95 27.32 1,410,446 +0.09(+0.33%)
Feb 07, 2024 27.34 27.42 27.08 27.23 1,787,296 -0.14(-0.51%)
Feb 06, 2024 27.25 27.53 27.18 27.37 1,344,721 +0.11(+0.40%)
Feb 05, 2024 27.42 27.42 27.11 27.26 1,565,014 -0.22(-0.79%)
Feb 02, 2024 27.40 27.70 27.36 27.48 1,752,713 +0.06(+0.22%)
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.