Canada markets close in 4 hours 36 minutes

Old Republic International Corporation (ORI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.93+0.14 (+0.46%)
As of 11:23AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202431.8032.0031.7531.9331.93208,007
May 20, 202432.1732.2631.7431.7931.791,433,500
May 17, 202432.0732.2631.9432.2132.211,028,300
May 16, 202431.5732.0231.5231.9231.921,738,300
May 15, 202431.4031.6331.2831.4431.441,202,000
May 14, 202431.2731.4531.0931.4331.431,706,800
May 13, 202431.4731.5931.1031.1231.121,034,900
May 10, 202431.2531.4831.2131.4131.411,479,500
May 09, 202431.0731.2431.0131.1931.191,367,200
May 08, 202431.1431.3231.0331.1431.141,792,800
May 07, 202430.9631.2730.8531.0831.082,034,900
May 06, 202430.8131.0430.6530.8730.872,038,200
May 03, 202430.7330.7630.4130.6230.621,388,500
May 02, 202430.4530.7630.2130.6430.642,410,800
May 01, 202429.8930.5029.8930.2830.282,084,600
Apr 30, 202429.7029.9329.6929.8629.861,813,300
Apr 29, 202430.2030.2129.7229.8029.801,824,000
Apr 26, 202430.1630.4429.4530.1330.132,514,100
Apr 25, 202428.6530.6528.6530.0230.023,554,800
Apr 24, 202430.1630.3730.0630.3030.302,915,200
Apr 23, 202430.2730.4830.1930.3130.311,915,400
Apr 22, 202429.8930.2629.7030.2130.211,703,200
Apr 19, 202429.2729.8529.1829.7629.761,994,300
Apr 18, 202428.7729.1828.7729.1229.122,370,400
Apr 17, 202428.9029.0428.5928.6428.642,675,800
Apr 16, 202428.9729.1728.7028.9728.971,566,500
Apr 15, 202429.5729.6728.8628.9128.911,949,300
Apr 12, 202429.5429.7629.3329.3429.341,519,500
Apr 11, 202429.5729.9329.3929.5829.581,939,300
Apr 10, 202429.8729.9829.4029.6229.621,973,000
Apr 09, 202430.7530.7830.0230.1130.111,322,600
Apr 08, 202430.9631.0630.7430.7530.751,176,000
Apr 05, 202430.6730.9630.6530.9430.941,405,400
Apr 04, 202431.0631.2230.6130.6530.651,135,100
Apr 03, 202430.6331.0230.4430.9230.921,587,500
Apr 02, 202430.7831.0330.7030.7330.731,806,000
Apr 01, 202430.9030.9030.6630.8030.801,396,600
Mar 28, 202430.6130.9030.5630.7230.721,867,200
Mar 27, 202430.1330.5630.1230.5530.551,352,400
Mar 26, 202429.8930.1529.8929.9729.971,545,600
Mar 25, 202429.7830.0629.7829.9129.911,848,200
Mar 22, 202430.0130.0129.6229.6629.661,455,900
Mar 21, 202429.9030.1129.6929.9329.931,890,200
Mar 20, 202429.4129.9329.3629.8829.881,670,200
Mar 19, 202429.2229.5529.1529.4529.452,689,500
Mar 18, 202429.2129.4029.0529.0829.081,771,400
Mar 15, 202428.9329.3528.9329.2829.284,280,600
Mar 14, 202429.2529.4328.9929.1329.131,418,500
Mar 13, 202429.1629.3529.1429.3229.321,918,400
Mar 12, 202429.1329.2429.0529.1529.151,276,500
Mar 11, 202428.9229.2628.9229.1929.191,265,900
Mar 08, 202429.1329.1828.8028.9528.951,795,400
Mar 08, 20240.265 Dividend
Mar 07, 202429.2529.6629.2529.3629.101,860,700
Mar 06, 202429.0229.3328.9329.2929.031,731,900
Mar 05, 202429.2229.3028.8828.9628.701,958,400
Mar 04, 202429.1029.5229.0629.2228.962,061,000
Mar 01, 202429.6529.6929.1329.1728.911,492,900
Feb 29, 202429.1729.1728.8128.9628.701,281,400
Feb 28, 202429.0229.2228.9129.0328.771,072,100
Feb 27, 202428.9329.0828.7528.9928.731,211,700
Feb 26, 202428.7528.9428.6328.9328.671,056,700
Feb 23, 202428.6928.8728.5628.7428.481,283,900
Feb 22, 202428.4228.6528.2128.6528.391,324,100
Feb 21, 202428.3528.4728.2428.4628.201,081,100
Feb 20, 202428.3928.5928.2228.2628.001,610,100
Feb 16, 202429.0629.0928.3728.3928.133,778,700
Feb 15, 202428.8829.1928.8829.0628.801,768,000
Feb 14, 202428.7028.9028.6328.7628.501,467,800
Feb 13, 202428.6328.7628.3928.5828.321,921,200
Feb 12, 202428.2228.8328.1328.7128.452,257,100
Feb 09, 202427.4927.9727.3527.8727.621,929,500
Feb 08, 202427.3827.6127.2027.5727.321,397,700
Feb 07, 202427.5927.6727.3327.4827.231,771,200
Feb 06, 202427.5027.7827.4327.6227.371,332,600
Feb 05, 202427.6727.6727.3627.5127.261,550,900
Feb 02, 202427.6527.9527.6127.7327.481,736,900
Feb 01, 202428.0128.0127.3627.6727.421,530,900
Jan 31, 202428.2928.4228.0328.0427.792,411,200
Jan 30, 202428.0028.3227.9628.2528.001,873,800
Jan 29, 202427.9728.1827.8628.0327.782,248,700
Jan 26, 202427.7528.2927.5727.9927.743,541,200
Jan 25, 202430.3930.3927.3527.5427.295,451,300
Jan 24, 202430.3930.6130.3030.3830.111,303,500
Jan 23, 202430.3430.4530.1230.2029.931,070,500
Jan 22, 202429.9630.4229.9630.3530.081,265,700
Jan 19, 202429.9930.0729.7829.9629.691,120,400
Jan 18, 202429.4329.8029.3629.7729.50906,200
Jan 17, 202429.4529.7429.3829.5229.251,141,800
Jan 16, 202429.6729.8029.4129.5629.291,101,300
Jan 12, 202429.7829.8629.5829.7229.45844,400
Jan 11, 202429.5729.6629.2829.6329.36913,800
Jan 10, 202429.4229.5929.3329.5929.32935,000
Jan 09, 202429.5629.6029.1629.4729.20995,700
Jan 08, 202429.8829.9129.4229.6529.381,070,700
Jan 05, 202429.5829.9929.5829.8329.561,334,000
Jan 04, 202429.4829.7629.4329.5429.271,225,100
Jan 03, 202429.4329.6929.3529.3729.101,339,300
Jan 02, 202429.3929.6229.3329.4629.19957,100
Dec 29, 202329.4429.4629.2629.4029.13844,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...