Home > Quotes > ORI > Historical Prices

Old Republic International Corporation Historical Stock Prices

ORI 
$13.2
*  
0.01
  negative  
0.08%
Get ORI Alerts
*Delayed - data as of Jun. 19, 2013 11:47 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ORI Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
11:47  13.20  13.23  13.05  13.20 176,872
06/18/2013 12.91 13.215 12.87 13.19 1,030,295
06/17/2013 12.94 13.02 12.82 12.86 4,008,318
06/14/2013 13.07 13.25 12.82 12.85 1,533,213
06/13/2013 12.79 13.06 12.75 13.05 1,222,975
06/12/2013 13.04 13.13 12.8 12.8 1,101,872
06/11/2013 12.89 13.11 12.89 12.97 1,160,226
06/10/2013 13.25 13.29 13.14 13.2 961,469
06/07/2013 13.3 13.34 13.17 13.24 1,310,017
06/06/2013 12.95 13.2 12.86 13.2 965,144
06/05/2013 13.17 13.22 12.95 12.95 1,117,752
06/04/2013 13.36 13.5 13.1103 13.19 1,189,694
06/03/2013 13.63 13.69 13.24 13.36 1,588,478
05/31/2013 13.76 13.85 13.59 13.61 1,160,490
05/30/2013 13.88 13.97 13.77 13.87 1,076,889
05/29/2013 13.86 13.97 13.68 13.86 1,346,304
05/28/2013 13.92 14.25 13.83 13.94 1,053,597
05/24/2013 13.86 13.89 13.69 13.81 855,362
05/23/2013 13.87 13.95 13.69 13.93 1,300,559
05/22/2013 14.12 14.33 13.92 14 1,929,277
05/21/2013 14.21 14.25 14.01 14.13 1,397,051
05/20/2013 14.2 14.34 14.19 14.2 1,127,571
05/17/2013 14.11 14.24 14.08 14.22 784,456
05/16/2013 14.46 14.4878 14.02 14.07 1,363,590
05/15/2013 14.18 14.49 14.16 14.45 1,487,598
05/14/2013 14.04 14.24 14.03 14.2 933,469
05/13/2013 14 14.0775 13.94 14.03 1,360,253
05/10/2013 14.01 14.1 13.9 13.98 1,126,603
05/09/2013 14.03 14.14 13.97 14 1,231,387
05/08/2013 13.9 14.09 13.9 14.02 1,741,437
05/07/2013 13.83 13.95 13.78 13.94 1,162,758
05/06/2013 13.71 13.8 13.61 13.77 2,294,564
05/03/2013 13.51 13.73 13.51 13.66 1,598,688
05/02/2013 13.33 13.425 13.33 13.42 911,200
05/01/2013 13.47 13.55 13.28 13.3 1,121,963
04/30/2013 13.22 13.5 13.22 13.5 1,552,562
04/29/2013 13.3 13.37 13.22 13.22 2,102,416
04/26/2013 13.21 13.38 13.16 13.21 2,105,585
04/25/2013 13.48 13.8 13.13 13.17 9,117,521
04/24/2013 12.89 13.14 12.88 13.13 1,424,458
04/23/2013 12.66 12.86 12.63 12.86 1,525,639
04/22/2013 12.46 12.64 12.35 12.59 1,014,297
04/19/2013 12.38 12.51 12.3 12.41 4,353,672
04/18/2013 12.7 12.74 12.33 12.34 1,860,664
04/17/2013 12.73 12.77 12.57 12.69 1,585,221
04/16/2013 12.68 12.84 12.67 12.81 1,967,224
04/15/2013 12.99 13 12.59 12.61 2,188,691
04/12/2013 13.07 13.26 13.01 13.03 1,587,631
04/11/2013 13.12 13.17 12.95 13.11 1,909,866
04/10/2013 13 13.18 12.93 13.11 1,594,599
04/09/2013 12.89 12.97 12.74 12.95 1,360,953
04/08/2013 12.7 12.83 12.63 12.82 878,985
04/05/2013 12.66 12.77 12.54 12.71 1,292,389
04/04/2013 12.59 12.8 12.46 12.8 1,344,426
04/03/2013 12.82 12.9 12.545 12.56 1,848,512
04/02/2013 12.76 12.85 12.72 12.79 1,204,779
04/01/2013 12.8 12.86 12.59 12.72 1,372,810
03/28/2013 12.63 12.75 12.54 12.71 1,799,704
03/27/2013 12.6 12.65 12.53 12.6 1,403,369
03/26/2013 12.66 12.77 12.57 12.66 1,640,917
03/25/2013 12.7 12.76 12.57 12.68 1,700,782
03/22/2013 12.63 12.76 12.575 12.65 2,041,070
03/21/2013 12.61 12.71 12.59 12.62 1,863,724
03/20/2013 12.6 12.69 12.505 12.63 1,563,469
03/19/2013 12.45 12.68 12.44 12.57 1,801,186
03/18/2013 12.44 12.57 12.4 12.45 1,463,834
03/15/2013 12.48 12.62 12.4 12.54 2,138,912
03/14/2013 12.43 12.55 12.39 12.52 813,527
03/13/2013 12.45 12.47 12.31 12.41 1,069,357
03/12/2013 12.22 12.5 12.2 12.41 2,600,323
03/11/2013 11.87 12.21 11.84 12.21 1,679,977
03/08/2013 11.92 11.95 11.81 11.83 2,819,938
03/07/2013 12.04 12.15 11.84 11.87 2,084,328
03/06/2013 12.16 12.33 12.1 12.13 2,711,113
03/05/2013 12 12.17 11.95 12.12 2,665,697
03/04/2013 11.84 11.99 11.78 11.93 1,586,118
03/01/2013 11.95 11.97 11.66 11.82 2,696,841
02/28/2013 11.94 12.085 11.9095 12.01 2,104,095
02/27/2013 11.8 11.94 11.72 11.94 2,805,263
02/26/2013 11.88 11.91 11.67 11.8 3,420,212
02/25/2013 12 12.011 11.81 11.84 2,314,063
02/22/2013 11.67 12.02 11.67 11.99 2,655,765
02/21/2013 11.62 11.6984 11.57 11.62 2,096,081
02/20/2013 11.84 11.94 11.63 11.63 1,213,563
02/19/2013 11.78 11.88 11.672 11.84 3,695,692
02/15/2013 11.81 11.85 11.695 11.74 717,699
02/14/2013 11.77 11.83 11.74 11.79 841,010
02/13/2013 11.8 11.89 11.74 11.8 1,539,165
02/12/2013 11.66 11.8 11.66 11.79 982,893
02/11/2013 11.54 11.66 11.54 11.63 852,150
02/08/2013 11.52 11.62 11.45 11.58 1,094,747
02/07/2013 11.63 11.69 11.44 11.49 1,390,912
02/06/2013 11.6 11.65 11.46 11.6 1,136,365
02/05/2013 11.57 11.7 11.54 11.65 1,108,951
02/04/2013 11.56 11.62 11.5 11.55 1,070,303
02/01/2013 11.5 11.64 11.46 11.61 1,467,311
01/31/2013 11.27 11.41 11.26 11.4 1,450,186
01/30/2013 11.39 11.4 11.28 11.3 1,443,066
01/29/2013 11.28 11.37 11.25 11.35 1,418,779
01/28/2013 11.23 11.31 11.17 11.25 996,689
01/25/2013 11.14 11.3 11.09 11.2 2,263,397
01/24/2013 11.62 11.7 11.05 11.1 2,427,580
01/23/2013 11.7 11.8 11.57 11.66 1,775,266
01/22/2013 11.57 11.77 11.57 11.68 1,940,539
01/18/2013 11.56 11.64 11.43 11.54 3,444,068
01/17/2013 11.49 11.73 11.4 11.57 1,457,397
01/16/2013 11.48 11.49 11.3301 11.44 1,184,547
01/15/2013 11.35 11.51 11.34 11.48 978,269
01/14/2013 11.47 11.64 11.33 11.37 1,934,009
01/11/2013 11.54 11.58 11.39 11.51 1,020,237
01/10/2013 11.53 11.582 11.445 11.52 1,024,849
01/09/2013 11.36 11.54 11.33 11.49 1,340,774
01/08/2013 11.1 11.37 11.06 11.32 1,941,700
01/07/2013 11.31 11.34 11.07 11.07 1,101,141
01/04/2013 11.25 11.35 11.17 11.33 864,786
01/03/2013 10.91 11.242 10.91 11.21 1,913,914
01/02/2013 10.8 11 10.74 10.89 2,003,609
12/31/2012 10.48 10.68 10.385 10.65 1,042,197
12/28/2012 10.52 10.57 10.47 10.53 826,734
12/27/2012 10.65 10.7 10.435 10.59 1,091,675
12/26/2012 10.53 10.7 10.52 10.64 1,026,973
12/24/2012 10.48 10.545 10.4 10.54 443,543
12/21/2012 10.64 10.685 10.45 10.46 2,216,539
12/20/2012 10.77 10.8 10.69 10.75 997,322
12/19/2012 10.85 10.88 10.73 10.73 1,036,062
12/18/2012 10.67 10.8 10.6 10.8 3,344,034
12/17/2012 10.61 10.75 10.55 10.67 1,205,599
12/14/2012 10.7 10.7 10.58 10.61 1,173,907
12/13/2012 10.73 10.77 10.61 10.62 1,272,644
12/12/2012 10.81 10.9 10.69 10.73 996,197
12/11/2012 10.82 10.86 10.7 10.76 1,028,537
12/10/2012 10.74 10.82 10.6505 10.8 1,328,571
12/07/2012 10.71 10.75 10.64 10.71 1,557,643
12/06/2012 10.74 10.8 10.66 10.71 1,762,745
12/05/2012 10.67 10.74 10.62 10.7 2,636,436
12/04/2012 10.56 10.65 10.515 10.62 2,744,770
12/03/2012 10.5 10.6 10.41 10.54 2,825,154
11/30/2012 10.37 10.53 10.1801 10.49 5,240,230
11/29/2012 10.57 10.7 10.55 10.56 2,283,492
11/28/2012 10.49 10.59 10.42 10.5 3,059,830
11/27/2012 10.67 10.69 10.54 10.54 2,838,637
11/26/2012 10.74 10.87 10.65 10.7 3,086,028
11/23/2012 10.6 10.75 10.57 10.73 990,934
11/21/2012 10.35 10.56 10.25 10.55 1,805,090
11/20/2012 10.24 10.41 10.185 10.34 1,767,709
11/19/2012 10.04 10.29 10.02 10.27 2,089,486
11/16/2012 9.83 10.01 9.755 9.99 1,946,063
11/15/2012 9.91 10.025 9.8 9.84 2,472,150
11/14/2012 9.89 9.999 9.7 9.89 3,269,862
11/13/2012 9.92 10.07 9.88 9.89 1,455,546
11/12/2012 10.04 10.04 9.83 9.99 1,615,372
11/09/2012 9.74 9.98 9.65 9.91 2,009,400
11/08/2012 9.88 10.05 9.79 9.79 1,581,670
11/07/2012 9.97 10.04 9.8 9.91 2,138,937
11/06/2012 10.04 10.23 9.97 10.1 2,584,905
11/05/2012 9.92 10.06 9.8583 9.99 2,107,501
11/02/2012 10.07 10.08 9.92 9.99 4,790,977
11/01/2012 9.93 10.11 9.83 10.07 3,522,791
10/31/2012 9.98 10.04 9.72 9.88 3,120,009
10/26/2012 10.08 10.17 9.92 9.98 2,156,941
10/25/2012 10.67 10.9 10.04 10.12 3,578,952
10/24/2012 10.59 10.7 10.5 10.61 1,619,757
10/23/2012 10.62 10.67 10.53 10.58 2,744,116
10/22/2012 10.6 10.72 10.55 10.67 2,827,049
10/19/2012 10.68 10.7 10.46 10.63 10,381,070
10/18/2012 10.57 10.8 10.51 10.71 4,101,891
10/17/2012 11.05 11.05 10.36 10.54 4,841,713
10/16/2012 9.98 10.1 9.83 10.08 1,716,087
10/15/2012 9.78 9.985 9.74 9.95 1,841,690
10/12/2012 9.9 9.93 9.74 9.78 2,135,664
10/11/2012 10.03 10.105 9.87 9.87 2,687,225
10/10/2012 9.6 10.01 9.5801 9.99 3,100,280
10/09/2012 9.77 9.81 9.585 9.62 1,389,784
10/08/2012 9.71 9.88 9.64 9.79 2,128,575
10/05/2012 9.67 9.74 9.555 9.71 1,675,288
10/04/2012 9.43 9.61 9.3701 9.61 1,576,475
10/03/2012 9.5 9.525 9.38 9.39 1,501,674
10/02/2012 9.32 9.48 9.29 9.47 2,200,227
10/01/2012 9.3 9.35 9.2 9.27 2,747,318
09/28/2012 9.3 9.335 9.24 9.3 1,513,345
09/27/2012 9.28 9.335 9.25 9.31 1,499,366
09/26/2012 9.35 9.39 9.25 9.26 1,876,244
09/25/2012 9.43 9.48 9.34 9.35 1,562,309
09/24/2012 9.37 9.48 9.34 9.39 1,530,451
09/21/2012 9.45 9.49 9.32 9.38 4,692,307
09/20/2012 9.32 9.4 9.2637 9.37 1,373,072
09/19/2012 9.32 9.43 9.28 9.34 1,513,512
09/18/2012 9.5 9.55 9.32 9.33 1,681,878
09/17/2012 9.66 9.76 9.53 9.53 4,284,994
09/14/2012 9.51 9.81 9.5 9.7 2,474,528
09/13/2012 9.37 9.49 9.32 9.45 3,491,158
09/12/2012 9.35 9.4 9.3 9.35 1,752,099
09/11/2012 9.24 9.4 9.19 9.34 2,719,278
09/10/2012 9.21 9.31 9.15 9.26 1,520,395
09/07/2012 9.18 9.26 9.18 9.21 1,444,195
09/06/2012 8.97 9.18 8.945 9.16 1,924,869
09/05/2012 8.86 8.99 8.86 8.94 2,006,011
09/04/2012 8.63 8.87 8.6 8.79 2,300,469
08/31/2012 8.89 8.94 8.63 8.63 2,388,611
08/30/2012 8.65 8.87 8.53 8.84 2,004,710
08/29/2012 8.83 8.92 8.75 8.84 2,034,593
08/28/2012 8.87 8.89 8.77 8.79 2,438,951
08/27/2012 8.97 9.04 8.84 8.84 1,604,105
08/24/2012 8.97 9.03 8.8 8.92 1,581,040
08/23/2012 9.07 9.08 8.94 8.97 1,279,143
08/22/2012 9.15 9.1501 9.05 9.07 1,628,597
08/21/2012 9.23 9.26 9.13 9.17 2,391,872
08/20/2012 9.11 9.34 9.07 9.17 2,572,572
08/17/2012 8.99 9.2 8.95 9.11 1,563,391
08/16/2012 8.89 9 8.85 8.95 1,891,874
08/15/2012 8.84 8.915 8.84 8.9 1,311,676
08/14/2012 8.75 8.925 8.75 8.83 1,852,362
08/13/2012 8.67 8.72 8.615 8.68 1,828,478
08/10/2012 8.63 8.74 8.56 8.69 1,289,849
08/09/2012 8.4 8.69 8.4 8.63 2,221,284
08/08/2012 8.37 8.53 8.37 8.41 1,409,327
08/07/2012 8.23 8.5 8.22 8.41 1,889,247
08/06/2012 8.2 8.23 8.1 8.2 1,514,726
08/03/2012 8.25 8.36 8.12 8.17 2,046,327
08/02/2012 8.15 8.285 8.08 8.15 2,138,044
08/01/2012 8.12 8.34 8.055 8.19 5,361,208
07/31/2012 7.91 8.1 7.89 8.06 4,520,618
07/30/2012 7.86 7.92 7.76 7.86 2,246,558
07/27/2012 7.98 8.03 7.81 7.83 3,026,259
07/26/2012 8 8.55 7.89 7.96 4,518,266
07/25/2012 7.97 8.06 7.9 7.93 2,279,892
07/24/2012 8.1 8.14 7.9 7.97 5,873,144
07/23/2012 7.99 8.13 7.9 8.12 2,810,183
07/20/2012 8.19 8.24 8.01 8.06 16,755,300
07/19/2012 8.27 8.28 8.2 8.23 3,348,801
07/18/2012 8.19 8.36 8.164 8.28 3,209,297
07/17/2012 8.29 8.295 8.11 8.25 4,370,707
07/16/2012 8.23 8.36 8.2 8.27 2,694,515
07/13/2012 8.26 8.41 8.2 8.35 3,216,044
07/12/2012 8.23 8.33 8.22 8.25 2,770,259
07/11/2012 8.2 8.34 8.15 8.31 3,431,257
07/10/2012 8.21 8.28 8.13 8.22 3,475,647
07/09/2012 8.23 8.25 8.09 8.2 2,272,954
07/06/2012 8.07 8.32 8.05 8.24 3,441,903
07/05/2012 8.1 8.18 8.03 8.17 3,563,664
07/03/2012 8.17 8.2 8.12 8.17 1,736,516
07/02/2012 8.28 8.4 8.08 8.17 2,732,011
06/29/2012 8.28 8.38 8.23 8.29 3,101,064
06/28/2012 8.22 8.28 8.02 8.16 5,984,680
06/27/2012 8.32 8.39 8.2 8.29 3,705,442
06/26/2012 8.46 8.84 8.32 8.33 8,208,296
06/25/2012 9.26 9.3 8.2 8.33 12,612,450
06/22/2012 10.64 10.88 9.25 9.27 11,658,080
06/21/2012 10.73 10.79 10.51 10.54 1,833,711
06/20/2012 10.72 10.84 10.67 10.73 1,699,229
06/19/2012 10.55 10.72 10.51 10.71 2,203,493
06/18/2012 10.48 10.6 10.41 10.55 1,803,747
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.