Advertisement
U.S. markets close in 3 hours 1 minute

Old Republic International Corporation (ORI)

NYSE - Nasdaq Real Time Price. Currency in USD
30.77+0.22 (+0.72%)
As of 12:59PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202430.6130.9030.5830.7730.77570,789
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
Dec 28, 202329.2129.4729.2129.4429.17791,300
Dec 27, 202329.1029.2629.0029.2028.94835,600
Dec 26, 202329.2729.3029.1329.1628.90803,500
Dec 22, 202329.2429.3729.2129.3129.05804,100
Dec 21, 202328.8629.1228.6329.1028.841,048,100
Dec 20, 202329.2529.3428.8428.8528.591,188,900
Dec 19, 202329.1229.3929.0629.3129.051,109,900
Dec 18, 202329.1229.2728.9229.1628.901,232,500
Dec 15, 202328.8429.0128.7128.9628.703,806,400
Dec 14, 202329.4929.5029.0029.1028.841,501,600
Dec 13, 202329.2229.4229.1229.3429.082,028,200
Dec 12, 202329.1629.3529.0729.2128.951,047,500
Dec 11, 202329.0029.2428.9929.1928.931,043,900
Dec 08, 202329.0029.0628.7728.9928.73695,100
Dec 07, 202329.1429.2028.8328.9728.71930,500
Dec 06, 202329.2929.6329.0129.1028.841,006,000
Dec 05, 202329.5429.6529.3929.4129.14985,500
Dec 04, 202329.2629.6429.1729.6029.331,021,700
Dec 04, 20230.245 Dividend
Dec 01, 202329.1729.4929.1429.3928.881,175,900
Nov 30, 202328.7029.3628.7029.3128.801,749,400
Nov 29, 202328.7928.9028.6728.7128.211,002,600
Nov 28, 202329.1029.1328.7228.7828.28952,200
Nov 27, 202328.8529.1628.8029.1328.631,102,400
Nov 24, 202328.8329.1328.8128.9628.46399,700
Nov 22, 202328.7428.8028.5928.7528.25825,000
Nov 21, 202328.3828.8128.3828.6628.16904,200
Nov 20, 202328.2728.4528.0828.3527.86874,900
Nov 17, 202328.3928.5828.2928.3627.87830,000
Nov 16, 202328.1728.3628.0928.3427.851,110,200
Nov 15, 202328.2228.3328.0428.0727.581,015,400
Nov 14, 202328.0828.3727.9428.2827.791,315,500
Nov 13, 202327.9428.0827.8327.9527.47970,700
Nov 10, 202327.6827.9427.6027.9327.45778,300
Nov 09, 202327.7427.8927.5927.6427.161,028,200
Nov 08, 202327.7827.8727.6327.7327.25962,200
Nov 07, 202327.8227.8827.5927.6927.211,043,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...