Old Republic International Corporation Historical Stock Prices

ORI 
$16.31
*  
0.11
0.68%
Get ORI Alerts
*Delayed - data as of Jul. 28, 2015 12:33 ET  -  Find a broker to begin trading ORI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ORI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:33  16.34  16.34  16.18  16.31 620,935
07/27/2015 16.13 16.23 16.08 16.2 1,045,177
07/24/2015 16.28 16.43 16.08 16.2 1,428,189
07/23/2015 16.29 16.48 16.2 16.31 2,114,848
07/22/2015 15.99 16.175 15.975 16.13 1,089,268
07/21/2015 16.1 16.21 15.94 15.96 1,078,627
07/20/2015 16.12 16.16 16.03 16.09 2,188,953
07/17/2015 16.15 16.195 16.075 16.1 705,811
07/16/2015 16.22 16.28 16.13 16.17 1,075,746
07/15/2015 16.1 16.18 15.98 16.11 827,519
07/14/2015 16.07 16.25 16.03 16.1 1,178,109
07/13/2015 16.12 16.18 16.045 16.15 1,068,559
07/10/2015 15.89 16.05 15.84 15.98 750,302
07/09/2015 15.86 15.87 15.61 15.68 832,656
07/08/2015 15.74 15.8 15.58 15.67 1,458,808
07/07/2015 15.78 15.9 15.62 15.85 1,124,850
07/06/2015 15.57 15.78 15.54 15.76 1,193,691
07/02/2015 15.75 15.81 15.665 15.7 763,604
07/01/2015 16.06 16.06 15.73 15.79 1,299,407
06/30/2015 15.73 15.75 15.56 15.63 1,570,907
06/29/2015 15.75 15.86 15.57 15.57 1,140,353
06/26/2015 15.91 15.955 15.83 15.87 1,326,407
06/25/2015 16.12 16.13 15.86 15.88 636,175
06/24/2015 16.18 16.21 16.06 16.06 1,039,582
06/23/2015 16.16 16.24 16.11 16.23 988,895
06/22/2015 16.11 16.21 16.03 16.1 951,659
06/19/2015 16.04 16.075 15.95 16.01 1,503,449
06/18/2015 15.94 16.135 15.9228 16.07 1,144,184
06/17/2015 15.88 16 15.85 15.92 993,622
06/16/2015 15.66 15.91 15.59 15.87 1,180,490
06/15/2015 15.47 15.75 15.36 15.71 1,520,305
06/12/2015 15.55 15.65 15.5 15.63 857,166
06/11/2015 15.35 15.62 15.3 15.62 1,196,422
06/10/2015 14.99 15.35 14.98 15.34 1,284,738
06/09/2015 14.99 15.01 14.84 14.89 819,098
06/08/2015 15.12 15.19 15 15 701,051
06/05/2015 15.22 15.33 15.05 15.12 1,172,005
06/04/2015 15.37 15.47 15.17 15.19 1,090,151
06/03/2015 15.35 15.505 15.35 15.48 1,028,754
06/02/2015 15.4 15.51 15.325 15.47 931,350
06/01/2015 15.5 15.56 15.39 15.4 1,189,495
05/29/2015 15.44 15.51 15.4 15.46 1,487,804
05/28/2015 15.38 15.46 15.26 15.45 1,403,964
05/27/2015 15.32 15.43 15.27 15.37 1,102,789
05/26/2015 15.45 15.5 15.24 15.3 1,663,217
05/22/2015 15.43 15.54 15.38 15.45 897,287
05/21/2015 15.45 15.54 15.42 15.45 446,546
05/20/2015 15.52 15.53 15.44 15.5 695,787
05/19/2015 15.47 15.56 15.39 15.52 860,855
05/18/2015 15.17 15.44 15.14 15.41 840,596
05/15/2015 15.29 15.32 15.14 15.14 1,268,025
05/14/2015 15.31 15.35 15.23 15.31 797,238
05/13/2015 15.28 15.4 15.2 15.24 1,118,874
05/12/2015 15.32 15.37 15.13 15.29 829,393
05/11/2015 15.26 15.39 15.19 15.39 649,833
05/08/2015 15.4 15.4 15.25 15.31 570,809
05/07/2015 15.09 15.3425 15.07 15.23 879,453
05/06/2015 15.24 15.24 15.01 15.12 876,511
05/05/2015 15.32 15.42 15.15 15.16 1,099,443
05/04/2015 15.39 15.45 15.34 15.36 965,423
05/01/2015 15.3 15.47 15.225 15.33 1,200,220
04/30/2015 15.54 15.58 15.18 15.29 7,255,424
04/29/2015 15.51 15.71 15.48 15.56 1,706,077
04/28/2015 15.39 15.66 15.38 15.6 1,335,771
04/27/2015 15.75 15.77 15.37 15.43 1,253,898
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?