Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Old Republic International Corp
(NY:
ORI
)
31.30
-0.50 (-1.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2004
6.274
6.514
6.271
6.457
2,268,186
+0.15(+2.46%)
Sep 29, 2004
6.320
6.320
6.261
6.302
1,047,881
-0.01(-0.20%)
Sep 28, 2004
6.305
6.372
6.305
6.315
1,092,227
-0.01(-0.20%)
Sep 27, 2004
6.362
6.382
6.300
6.328
1,512,124
-0.03(-0.53%)
Sep 24, 2004
6.212
6.431
6.212
6.362
2,568,068
+0.12(+1.90%)
Sep 23, 2004
6.243
6.284
6.194
6.243
1,113,315
-0.02(-0.25%)
Sep 22, 2004
6.243
6.274
6.204
6.258
1,398,311
-0.02(-0.37%)
Sep 21, 2004
6.248
6.289
6.233
6.282
846,615
+0.02(+0.37%)
Sep 20, 2004
6.240
6.297
6.227
6.258
987,718
-0.03(-0.49%)
Sep 17, 2004
6.294
6.320
6.245
6.289
1,053,773
+0.01(+0.12%)
Sep 16, 2004
6.212
6.282
6.212
6.282
699,931
+0.08(+1.25%)
Sep 15, 2004
6.189
6.207
6.122
6.204
1,174,408
+0.04(+0.71%)
Sep 14, 2004
6.202
6.217
6.114
6.160
950,194
-0.04(-0.71%)
Sep 13, 2004
6.155
6.207
6.132
6.204
847,856
+0.10(+1.65%)
Sep 10, 2004
6.171
6.171
6.101
6.104
615,269
-0.06(-0.92%)
Sep 09, 2004
6.191
6.227
6.116
6.160
998,262
+0.01(+0.08%)
Sep 08, 2004
6.191
6.248
6.145
6.155
1,585,931
-0.07(-1.08%)
Sep 07, 2004
6.186
6.235
6.140
6.222
1,313,340
+0.08(+1.26%)
Sep 03, 2004
6.163
6.191
6.129
6.145
695,279
+0.01(+0.21%)
Sep 02, 2004
6.024
6.145
5.985
6.132
866,463
+0.13(+2.24%)
Sep 01, 2004
6.024
6.039
5.956
5.998
1,700,984
-0.08(-1.27%)
Aug 31, 2004
6.114
6.129
6.034
6.075
744,898
-0.01(-0.21%)
Aug 30, 2004
6.101
6.140
6.067
6.088
558,208
+0.00(+0.04%)
Aug 27, 2004
6.116
6.116
6.044
6.085
1,024,932
-0.01(-0.08%)
Aug 26, 2004
6.134
6.142
6.052
6.091
1,084,164
-0.04(-0.71%)
Aug 25, 2004
6.181
6.189
6.109
6.134
1,060,905
+0.01(+0.08%)
Aug 24, 2004
6.088
6.134
6.067
6.129
1,079,823
+0.07(+1.15%)
Aug 23, 2004
6.127
6.165
6.057
6.060
622,712
-0.06(-0.93%)
Aug 20, 2004
6.085
6.150
6.078
6.116
688,146
+0.03(+0.51%)
Aug 19, 2004
6.088
6.127
6.065
6.085
1,305,277
-0.02(-0.25%)
Aug 18, 2004
6.011
6.116
5.985
6.101
1,064,317
+0.09(+1.55%)
Aug 17, 2004
5.995
6.078
5.995
6.008
827,388
-0.02(-0.30%)
Aug 16, 2004
5.874
6.031
5.874
6.026
956,707
+0.15(+2.59%)
Aug 13, 2004
5.895
5.931
5.843
5.874
580,846
-0.05(-0.87%)
Aug 12, 2004
5.995
5.995
5.910
5.926
600,384
-0.07(-1.12%)
Aug 11, 2004
5.972
5.995
5.905
5.993
876,076
+0.02(+0.35%)
Aug 10, 2004
5.882
5.993
5.866
5.972
971,282
+0.11(+1.89%)
Aug 09, 2004
5.827
5.869
5.802
5.861
676,052
+0.03(+0.53%)
Aug 06, 2004
5.864
5.913
5.815
5.830
759,163
-0.03(-0.53%)
Aug 05, 2004
5.998
6.034
5.861
5.861
1,525,149
-0.17(-2.86%)
Aug 04, 2004
6.057
6.088
6.003
6.034
1,186,502
-0.02(-0.38%)
Aug 03, 2004
6.008
6.088
5.959
6.057
1,318,922
+0.05(+0.82%)
Aug 02, 2004
6.008
6.011
5.928
6.008
1,179,680
+0.00(+0.00%)
Jul 30, 2004
5.969
6.039
5.962
6.008
980,275
+0.04(+0.65%)
Jul 29, 2004
5.928
5.969
5.897
5.969
1,734,167
+0.10(+1.71%)
Jul 28, 2004
5.871
5.910
5.822
5.869
792,965
+0.00(+0.00%)
Jul 27, 2004
5.877
5.897
5.835
5.869
922,594
+0.00(+0.04%)
Jul 26, 2004
5.858
5.900
5.835
5.866
1,040,128
+0.02(+0.26%)
Jul 23, 2004
5.895
5.907
5.830
5.851
994,541
-0.05(-0.87%)
Jul 22, 2004
6.018
6.018
5.869
5.902
1,081,063
-0.11(-1.89%)
Jul 21, 2004
6.091
6.124
6.016
6.016
1,207,280
-0.08(-1.27%)
Jul 20, 2004
6.083
6.119
5.969
6.093
1,086,645
+0.01(+0.21%)
Jul 19, 2004
6.091
6.134
6.075
6.080
1,113,005
-0.03(-0.55%)
Jul 16, 2004
6.127
6.168
6.106
6.114
1,680,517
-0.03(-0.46%)
Jul 15, 2004
6.129
6.153
6.104
6.142
1,085,095
+0.00(+0.00%)
Jul 14, 2004
6.119
6.186
6.116
6.142
1,037,027
-0.04(-0.58%)
Jul 13, 2004
6.153
6.214
6.153
6.178
1,620,664
-0.00(-0.04%)
Jul 12, 2004
6.122
6.191
6.091
6.181
1,453,822
+0.06(+0.97%)
Jul 09, 2004
6.104
6.163
6.104
6.122
1,105,252
+0.02(+0.25%)
Jul 08, 2004
6.114
6.158
6.075
6.106
1,623,455
-0.05(-0.88%)
Jul 07, 2004
6.114
6.204
6.114
6.160
1,583,761
+0.02(+0.34%)
Jul 06, 2004
6.173
6.173
6.106
6.140
2,014,511
-0.03(-0.54%)
Jul 02, 2004
6.140
6.191
6.140
6.173
1,642,993
+0.02(+0.34%)
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
.