Skip to main content

Old Republic International Corp (NY: ORI )

29.39 +0.08 (+0.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 29.17 29.49 29.14 29.39 1,175,901 +0.08(+0.27%)
Nov 30, 2023 28.70 29.36 28.70 29.31 1,749,405 +0.60(+2.09%)
Nov 29, 2023 28.79 28.90 28.66 28.71 1,001,169 -0.07(-0.24%)
Nov 28, 2023 29.10 29.13 28.72 28.78 952,197 -0.35(-1.20%)
Nov 27, 2023 28.85 29.16 28.80 29.13 1,102,411 +0.17(+0.59%)
Nov 24, 2023 28.83 29.13 28.81 28.96 399,683 +0.21(+0.73%)
Nov 22, 2023 28.74 28.80 28.59 28.75 825,003 +0.09(+0.31%)
Nov 21, 2023 28.38 28.80 28.38 28.66 904,164 +0.31(+1.09%)
Nov 20, 2023 28.27 28.45 28.08 28.35 874,919 -0.01(-0.04%)
Nov 17, 2023 28.39 28.58 28.29 28.36 830,046 +0.02(+0.07%)
Nov 16, 2023 28.17 28.36 28.09 28.34 1,110,208 +0.27(+0.96%)
Nov 15, 2023 28.22 28.33 28.04 28.07 1,015,403 -0.21(-0.74%)
Nov 14, 2023 28.08 28.37 27.94 28.28 1,315,476 +0.33(+1.18%)
Nov 13, 2023 27.94 28.07 27.83 27.95 970,683 +0.02(+0.07%)
Nov 10, 2023 27.68 27.93 27.60 27.93 778,343 +0.29(+1.05%)
Nov 09, 2023 27.74 27.89 27.59 27.64 1,028,228 -0.09(-0.32%)
Nov 08, 2023 27.78 27.86 27.63 27.73 962,199 +0.04(+0.14%)
Nov 07, 2023 27.82 27.88 27.59 27.69 1,043,465 -0.29(-1.04%)
Nov 06, 2023 28.16 28.19 27.87 27.98 915,377 -0.19(-0.67%)
Nov 03, 2023 28.14 28.23 27.92 28.17 1,061,219 +0.26(+0.93%)
Nov 02, 2023 27.92 28.09 27.69 27.91 1,155,122 -0.04(-0.14%)
Nov 01, 2023 27.47 28.05 27.38 27.95 1,586,933 +0.57(+2.08%)
Oct 31, 2023 27.30 27.42 27.18 27.38 2,354,587 +0.16(+0.59%)
Oct 30, 2023 27.10 27.24 26.90 27.22 1,859,140 +0.28(+1.04%)
Oct 27, 2023 27.79 27.87 26.88 26.94 2,199,206 -0.91(-3.27%)
Oct 26, 2023 26.81 28.14 26.81 27.85 2,385,454 +1.02(+3.80%)
Oct 25, 2023 26.76 27.17 26.76 26.83 1,609,409 -0.09(-0.33%)
Oct 24, 2023 26.72 27.07 26.72 26.92 1,468,174 +0.36(+1.36%)
Oct 23, 2023 26.76 26.89 26.40 26.56 1,862,968 -0.31(-1.15%)
Oct 20, 2023 27.20 27.30 26.79 26.87 2,022,311 -0.30(-1.10%)
Oct 19, 2023 27.41 27.48 27.14 27.17 1,633,152 -0.29(-1.06%)
Oct 18, 2023 27.60 27.67 27.39 27.46 1,245,145 -0.17(-0.62%)
Oct 17, 2023 27.22 27.77 27.22 27.63 1,477,594 +0.31(+1.13%)
Oct 16, 2023 27.13 27.46 27.13 27.32 1,139,309 +0.41(+1.52%)
Oct 13, 2023 26.96 27.20 26.76 26.91 1,485,235 +0.12(+0.45%)
Oct 12, 2023 26.86 26.86 26.52 26.79 1,246,540 -0.02(-0.07%)
Oct 11, 2023 26.68 26.91 26.65 26.81 1,054,173 +0.17(+0.64%)
Oct 10, 2023 27.24 27.25 26.59 26.64 1,469,682 -0.50(-1.84%)
Oct 09, 2023 26.67 27.15 26.67 27.14 1,337,360 +0.37(+1.38%)
Oct 06, 2023 26.82 27.02 26.75 26.77 1,139,246 -0.07(-0.26%)
Oct 05, 2023 26.66 27.04 26.66 26.84 1,204,973 +0.08(+0.30%)
Oct 04, 2023 26.19 26.79 26.18 26.76 1,375,740 +0.51(+1.94%)
Oct 03, 2023 26.25 26.33 26.07 26.25 1,388,541 -0.11(-0.42%)
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.