Skip to main content

Old Republic International Corp (NY: ORI )

35.14 +0.25 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 34.84 35.38 34.84 35.14 633,273 +0.25(+0.72%)
Oct 08, 2024 34.90 35.05 34.73 34.89 751,233 +0.18(+0.52%)
Oct 07, 2024 35.71 35.83 34.60 34.71 1,203,053 -1.15(-3.21%)
Oct 04, 2024 35.47 35.88 35.43 35.86 746,900 +0.53(+1.50%)
Oct 03, 2024 35.30 35.44 35.08 35.33 931,517 +0.00(+0.00%)
Oct 02, 2024 35.39 35.62 35.19 35.33 1,084,329 -0.14(-0.39%)
Oct 01, 2024 35.48 35.68 35.26 35.47 710,423 +0.05(+0.14%)
Sep 30, 2024 35.46 35.46 35.06 35.42 882,478 +0.04(+0.11%)
Sep 27, 2024 35.46 35.69 35.35 35.38 796,172 -0.05(-0.14%)
Sep 26, 2024 35.32 35.62 35.24 35.43 900,069 +0.13(+0.37%)
Sep 25, 2024 35.39 35.43 35.11 35.30 1,222,526 +0.11(+0.31%)
Sep 24, 2024 35.52 35.65 35.10 35.19 1,465,689 -0.46(-1.29%)
Sep 23, 2024 35.41 35.66 35.30 35.65 1,171,652 +0.33(+0.93%)
Sep 20, 2024 35.46 35.49 34.99 35.32 7,467,970 -0.26(-0.73%)
Sep 19, 2024 35.68 35.70 35.28 35.58 1,084,203 +0.07(+0.20%)
Sep 18, 2024 35.53 35.83 35.37 35.51 1,227,807 +0.12(+0.34%)
Sep 17, 2024 35.47 35.61 35.22 35.39 951,764 -0.08(-0.23%)
Sep 16, 2024 35.25 35.52 35.21 35.47 1,161,394 +0.42(+1.20%)
Sep 13, 2024 34.74 35.06 34.63 35.05 937,598 +0.51(+1.48%)
Sep 12, 2024 34.31 34.58 34.24 34.54 1,131,444 +0.23(+0.67%)
Sep 11, 2024 34.79 34.79 33.95 34.31 1,194,234 -0.61(-1.75%)
Sep 10, 2024 35.13 35.29 34.74 34.92 1,362,453 -0.10(-0.29%)
Sep 09, 2024 35.06 35.29 34.73 35.02 1,327,782 +0.07(+0.20%)
Sep 06, 2024 35.23 35.38 34.94 34.95 1,039,662 -0.27(-0.78%)
Sep 05, 2024 35.82 35.82 35.13 35.23 847,724 -0.41(-1.14%)
Sep 04, 2024 35.59 35.78 35.36 35.63 812,655 +0.14(+0.39%)
Sep 03, 2024 35.51 35.79 35.35 35.49 1,002,233 -0.11(-0.31%)
Aug 30, 2024 35.46 35.64 35.32 35.60 1,050,850 +0.21(+0.59%)
Aug 29, 2024 35.23 35.47 35.03 35.39 1,235,793 +0.29(+0.82%)
Aug 28, 2024 34.95 35.23 34.90 35.11 1,009,455 +0.20(+0.57%)
Aug 27, 2024 34.89 35.07 34.72 34.91 814,888 -0.01(-0.03%)
Aug 26, 2024 35.08 35.30 34.88 34.92 827,253 -0.06(-0.17%)
Aug 23, 2024 34.66 35.13 34.66 34.98 831,642 +0.43(+1.24%)
Aug 22, 2024 34.48 34.66 34.39 34.55 695,701 +0.03(+0.09%)
Aug 21, 2024 34.55 34.60 34.29 34.52 793,986 +0.14(+0.40%)
Aug 20, 2024 34.54 34.60 34.33 34.38 811,533 -0.22(-0.63%)
Aug 19, 2024 34.46 34.69 34.45 34.60 862,970 +0.12(+0.35%)
Aug 16, 2024 34.30 34.68 34.17 34.48 862,967 +0.23(+0.67%)
Aug 15, 2024 34.22 34.44 34.17 34.25 809,236 +0.28(+0.82%)
Aug 14, 2024 33.68 34.05 33.50 33.97 899,999 +0.46(+1.36%)
Aug 13, 2024 33.64 33.64 33.24 33.52 778,790 +0.06(+0.18%)
Aug 12, 2024 33.72 33.73 33.38 33.46 624,245 -0.13(-0.38%)
Aug 09, 2024 33.65 33.65 33.38 33.59 1,121,272 -0.08(-0.24%)
Aug 08, 2024 33.29 33.72 33.18 33.67 751,693 +0.42(+1.25%)
Aug 07, 2024 33.50 33.71 33.19 33.25 772,641 +0.01(+0.03%)
Aug 06, 2024 33.13 33.59 32.93 33.24 1,032,512 +0.11(+0.33%)
Aug 05, 2024 33.63 33.67 32.99 33.13 1,379,131 -1.24(-3.61%)
Aug 02, 2024 33.94 34.45 33.78 34.37 1,101,337 +0.13(+0.38%)
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.