Old Republic International Corporation Historical Stock Prices

ORI 
$14.68
*  
0.39
2.73%
Get ORI Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading ORI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ORI Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  14.39  14.69  14.35  14.68 1,418,964
10/21/2014 14.4 14.69 14.35 14.68 1,420,866
10/20/2014 14.06 14.3 13.95 14.29 1,480,190
10/17/2014 14.14 14.21 13.965 14.09 5,214,528
10/16/2014 13.63 14.05 13.53 13.95 2,534,371
10/15/2014 13.68 13.94 13.43 13.81 2,942,740
10/14/2014 13.78 13.99 13.76 13.81 2,674,601
10/13/2014 13.95 14.05 13.73 13.74 1,920,432
10/10/2014 14.11 14.32 13.94 13.94 2,164,388
10/09/2014 14.34 14.41 14.01 14.1 1,866,086
10/08/2014 14.25 14.38 14.13 14.37 1,680,438
10/07/2014 14.31 14.42 14.24 14.24 1,749,938
10/06/2014 14.61 14.71 14.37 14.38 1,698,596
10/03/2014 14.43 14.61 14.4 14.57 1,135,805
10/02/2014 14.27 14.45 14.2 14.29 1,286,920
10/01/2014 14.27 14.36 14.1601 14.22 2,474,232
09/30/2014 14.47 14.595 14.28 14.28 1,615,884
09/29/2014 14.43 14.62 14.36 14.52 1,648,965
09/26/2014 14.35 14.53 14.28 14.53 1,138,168
09/25/2014 14.47 14.51 14.33 14.35 1,112,578
09/24/2014 14.4 14.565 14.35 14.5 1,470,693
09/23/2014 14.55 14.7 14.36 14.39 1,676,900
09/22/2014 14.67 14.68 14.5 14.6 1,277,842
09/19/2014 14.95 15.04 14.65 14.68 3,525,618
09/18/2014 15.03 15.15 14.88 14.9 982,963
09/17/2014 14.85 15.03 14.84 14.96 880,511
09/16/2014 14.87 15 14.79 14.83 1,173,396
09/15/2014 14.8 14.955 14.76 14.91 894,006
09/12/2014 14.9 14.95 14.775 14.79 984,320
09/11/2014 14.69 14.95 14.69 14.93 936,935
09/10/2014 14.76 14.88 14.72 14.76 956,986
09/09/2014 14.89 14.948 14.71 14.74 1,206,834
09/08/2014 14.94 15.03 14.82 14.95 834,387
09/05/2014 14.9 14.97 14.8 14.95 855,601
09/04/2014 15.05 15.14 14.84 14.87 1,469,559
09/03/2014 15.1 15.21 15 15.02 1,153,179
09/02/2014 15.39 15.5 15.25 15.29 1,876,161
08/29/2014 15.27 15.44 15.24 15.35 1,327,916
08/28/2014 15.28 15.34 15.22 15.26 867,860
08/27/2014 15.24 15.4 15.24 15.36 835,333
08/26/2014 15.24 15.38 15.21 15.24 867,401
08/25/2014 15.14 15.32 15.11 15.25 1,137,060
08/22/2014 14.98 15.1 14.92 15.08 1,177,973
08/21/2014 14.94 15.04 14.9 15 778,376
08/20/2014 14.87 14.99 14.81 14.94 877,445
08/19/2014 14.93 14.96 14.86 14.9 752,105
08/18/2014 14.84 14.95 14.76 14.9 931,121
08/15/2014 14.86 14.88 14.63 14.76 1,041,852
08/14/2014 14.72 14.84 14.66 14.77 1,033,573
08/13/2014 14.52 14.67 14.41 14.66 1,518,677
08/12/2014 14.48 14.57 14.39 14.47 1,539,632
08/11/2014 14.49 14.55 14.41 14.45 2,353,909
08/08/2014 14.41 14.49 14.32 14.39 1,971,844
08/07/2014 14.61 14.65 14.305 14.32 1,871,024
08/06/2014 14.27 14.54 14.26 14.5 1,926,242
08/05/2014 14.55 14.56 14.23 14.37 1,927,181
08/04/2014 14.5 14.65 14.33 14.58 2,146,573
08/01/2014 14.3 14.56 14.29 14.5 3,080,434
07/31/2014 14.7 14.7 14.32 14.39 2,865,614
07/30/2014 14.93 15.01 14.66 14.78 1,850,498
07/29/2014 15.18 15.26 14.82 14.87 3,238,904
07/28/2014 15.47 15.48 15.06 15.18 2,822,878
07/25/2014 15.83 15.83 15.29 15.51 2,608,129
07/24/2014 16.51 16.51 15.81 15.88 2,956,657
07/23/2014 16.82 16.9 16.75 16.79 1,380,465
07/22/2014 16.84 16.89 16.74 16.8 1,500,726
07/21/2014 16.7 16.84 16.62 16.74 1,467,759
07/18/2014 16.53 16.78 16.49 16.77 3,242,996
07/17/2014 16.61 16.77 16.45 16.48 1,715,555
07/16/2014 16.69 16.74 16.48 16.66 1,849,538
07/15/2014 16.62 16.72 16.4756 16.64 1,222,312
07/14/2014 16.63 16.73 16.52 16.63 1,054,547
07/11/2014 16.44 16.57 16.44 16.52 1,448,990
07/10/2014 16.2 16.53 16.14 16.5 1,671,345
07/09/2014 16.42 16.46 16.27 16.42 1,097,264
07/08/2014 16.51 16.5799 16.24 16.34 2,177,356
07/07/2014 16.8 16.8 16.455 16.51 1,451,716
07/03/2014 16.76 16.86 16.73 16.81 453,592
07/02/2014 16.82 16.94 16.635 16.67 993,327
07/01/2014 16.65 17.08 16.58 16.82 2,188,723
06/30/2014 16.43 16.55 16.4 16.54 1,317,589
06/27/2014 16.51 16.6399 16.41 16.45 2,503,573
06/26/2014 16.63 16.65 16.47 16.52 1,000,381
06/25/2014 16.65 16.79 16.5 16.63 1,666,906
06/24/2014 16.89 16.98 16.69 16.69 1,171,654
06/23/2014 17.05 17.11 16.83 16.89 997,424
06/20/2014 17.1 17.145 16.98 17 1,897,127
06/19/2014 17.2 17.2 17.05 17.09 748,531
06/18/2014 17.06 17.18 16.94 17.14 1,603,526
06/17/2014 16.71 17.12 16.66 17 2,079,780
06/16/2014 16.95 16.96 16.66 16.69 1,317,319
06/13/2014 17.01 17.0601 16.92 16.94 881,947
06/12/2014 17.01 17.07 16.95 17 1,311,195
06/11/2014 16.97 17.14 16.95 16.99 1,158,238
06/10/2014 17.01 17.07 16.95 17.01 1,155,547
06/09/2014 17.01 17.07 16.95 17.02 820,917
06/06/2014 17 17.09 16.9601 17 816,443
06/05/2014 16.89 16.94 16.77 16.93 812,088
06/04/2014 16.61 16.89 16.56 16.84 962,874
06/03/2014 16.87 16.88 16.6 16.6 1,678,074
06/02/2014 16.95 17.08 16.83 16.97 923,537
05/30/2014 17.18 17.23 17.04 17.1 1,153,661
05/29/2014 17.26 17.26 17.01 17.15 809,892
05/28/2014 17.06 17.25 16.98 17.23 1,186,699
05/27/2014 17.11 17.12 16.95 17.02 732,800
05/23/2014 16.97 17.15 16.93 16.99 887,854
05/22/2014 16.81 17.1 16.76 16.95 1,277,419
05/21/2014 16.96 17.06 16.6256 16.79 1,731,791
05/20/2014 16.81 17 16.72 16.9 1,518,337
05/19/2014 16.57 16.86 16.57 16.84 1,106,778
05/16/2014 16.76 16.76 16.48 16.54 1,103,939
05/15/2014 16.82 16.82 16.54 16.7 1,184,848
05/14/2014 17.07 17.07 16.79 16.84 839,549
05/13/2014 17.08 17.14 16.9801 17.05 943,023
05/12/2014 16.98 17.09 16.9 17.03 1,349,254
05/09/2014 16.8 16.89 16.67 16.85 1,065,564
05/08/2014 16.82 17.04 16.73 16.77 943,942
05/07/2014 16.87 16.95 16.65 16.83 1,312,220
05/06/2014 16.68 16.93 16.56 16.77 1,390,471
05/05/2014 16.65 16.76 16.43 16.7 831,085
05/02/2014 16.76 17.03 16.7 16.73 942,739
05/01/2014 16.59 16.79 16.4738 16.73 1,287,212
04/30/2014 16.43 16.57 16.25 16.56 1,127,616
04/29/2014 16.39 16.555 16.325 16.44 1,305,719
04/28/2014 16.67 16.69 16.03 16.27 1,647,385
04/25/2014 16.37 16.725 16.34 16.64 1,134,161
04/24/2014 16.8 16.81 16.15 16.37 1,495,673
04/23/2014 16.81 16.98 16.8 16.91 1,192,273
04/22/2014 16.51 16.85 16.46 16.83 1,524,091
04/21/2014 16.51 16.52 16.37 16.49 1,006,478
04/17/2014 16.45 16.6 16.36 16.53 2,112,110
04/16/2014 16.22 16.46 16.15 16.44 965,521
04/15/2014 15.87 16.08 15.69 16.07 886,743
04/14/2014 16.08 16.08 15.71 15.79 870,754
04/11/2014 15.78 16.16 15.76 15.92 967,508
04/10/2014 16.47 16.52 15.91 15.94 1,124,763
04/09/2014 16.23 16.47 16.19 16.46 958,581
04/08/2014 15.9 16.16 15.85 16.15 1,039,997
04/07/2014 16.2 16.22 15.865 15.88 1,191,321
04/04/2014 16.7 16.781 16.21 16.22 1,103,709
04/03/2014 16.62 16.63 16.45 16.58 1,381,661
04/02/2014 16.49 16.6 16.45 16.54 884,325
04/01/2014 16.39 16.49 16.25 16.48 1,081,907
03/31/2014 16.11 16.42 16.11 16.4 1,153,379
03/28/2014 15.94 16.17 15.88 15.96 1,061,128
03/27/2014 15.79 15.92 15.7 15.87 1,133,806
03/26/2014 16.02 16.09 15.72 15.72 881,751
03/25/2014 16 16.1 15.89 15.9 958,546
03/24/2014 16.2 16.32 15.905 15.92 1,450,625
03/21/2014 15.81 16.2 15.81 16.15 3,602,537
03/20/2014 15.87 15.92 15.55 15.71 1,996,031
03/19/2014 16.11 16.14 15.84 15.92 993,009
03/18/2014 15.94 16.13 15.91 16.06 1,720,723
03/17/2014 15.85 16 15.85 15.91 1,296,944
03/14/2014 15.66 15.875 15.62 15.72 1,221,066
03/13/2014 15.87 15.93 15.57 15.66 1,184,469
03/12/2014 15.67 15.86 15.6 15.86 1,076,766
03/11/2014 15.89 15.97 15.7 15.75 857,053
03/10/2014 15.89 15.94 15.765 15.9 792,889
03/07/2014 15.99 16 15.805 15.91 1,329,798
03/06/2014 15.77 15.92 15.76 15.83 1,247,054
03/05/2014 15.75 15.9 15.69 15.73 1,007,331
03/04/2014 15.59 15.76 15.53 15.75 2,106,427
03/03/2014 15.41 15.5 15.25 15.35 2,239,436
02/28/2014 15.61 15.72 15.43 15.56 1,425,343
02/27/2014 15.66 15.74 15.53 15.71 1,043,032
02/26/2014 15.56 15.715 15.5 15.59 1,159,423
02/25/2014 15.46 15.51 15.38 15.5 1,155,139
02/24/2014 15.41 15.62 15.38 15.41 1,251,163
02/21/2014 15.36 15.47 15.25 15.41 1,090,663
02/20/2014 15.2 15.33 15.02 15.29 1,125,944
02/19/2014 15.44 15.56 15.08 15.14 1,494,820
02/18/2014 15.45 15.59 15.37 15.52 795,277
02/14/2014 15.29 15.41 15.23 15.39 882,705
02/13/2014 15.15 15.34 15.05 15.34 962,853
02/12/2014 15.33 15.46 15.12 15.25 1,212,935
02/11/2014 15.15 15.39 15.11 15.33 1,515,296
02/10/2014 15.04 15.18 14.95 15.15 1,079,100
02/07/2014 14.96 15.06 14.882 15.05 1,221,169
02/06/2014 14.86 14.92 14.715 14.86 1,214,238
02/05/2014 14.73 14.83 14.535 14.78 1,328,050
02/04/2014 14.74 14.82 14.2 14.72 7,693,787
02/03/2014 15.55 15.56 14.67 14.7 3,096,074
01/31/2014 15.46 15.79 15.38 15.62 1,485,333
01/30/2014 15.67 15.8 15.5 15.76 1,187,321
01/29/2014 15.55 15.695 15.47 15.53 1,443,441
01/28/2014 15.65 15.725 15.51 15.69 1,297,600
01/27/2014 15.53 15.74 15.25 15.65 2,157,934
01/24/2014 16.36 16.42 15.44 15.48 2,743,197
01/23/2014 16.87 17.12 16.36 16.52 2,229,330
01/22/2014 16.79 16.89 16.6842 16.87 1,266,820
01/21/2014 16.88 17 16.72 16.76 1,326,678
01/17/2014 16.77 16.88 16.69 16.79 3,709,602
01/16/2014 16.84 16.87 16.68 16.76 762,544
01/15/2014 16.78 16.86 16.69 16.79 1,059,864
01/14/2014 16.58 16.73 16.48 16.71 1,249,607
01/13/2014 17.1 17.11 16.46 16.49 1,417,295
01/10/2014 17.02 17.13 16.9 17.12 1,079,905
01/09/2014 17.09 17.11 16.775 16.99 1,411,478
01/08/2014 17.15 17.24 17 17.02 2,406,264
01/07/2014 16.95 17.17 16.77 17.12 1,461,183
01/06/2014 17.13 17.16 16.8201 16.85 1,723,619
01/03/2014 17.05 17.17 16.96 17.01 934,206
01/02/2014 17.16 17.25 16.92 17.05 1,064,760
12/31/2013 17.24 17.31 17.12 17.27 1,224,170
12/30/2013 16.9 17.165 16.86 17.1 1,062,467
12/27/2013 16.93 17.04 16.75 16.98 916,416
12/26/2013 17.01 17.1 16.85 16.87 804,876
12/24/2013 16.9 16.98 16.78 16.96 449,861
12/23/2013 16.9 17 16.8 16.84 1,421,866
12/20/2013 16.27 16.82 16.27 16.81 3,967,515
12/19/2013 16.34 16.37 16.19 16.23 995,871
12/18/2013 16.22 16.36 15.93 16.35 2,104,605
12/17/2013 16.32 16.32 16.03 16.16 1,892,238
12/16/2013 16.15 16.47 16.1 16.43 1,975,706
12/13/2013 16.34 16.35 16 16.1 1,118,815
12/12/2013 16.22 16.37 16.14 16.27 1,240,603
12/11/2013 16.74 16.96 16.25 16.27 1,818,168
12/10/2013 16.99 16.99 16.75 16.78 1,413,652
12/09/2013 16.86 17.06 16.81 17 998,879
12/06/2013 16.81 16.95 16.755 16.86 1,441,389
12/05/2013 16.58 16.67 16.49 16.67 1,334,700
12/04/2013 16.65 16.84 16.44 16.6 1,011,956
12/03/2013 16.79 16.81 16.5 16.66 1,493,456
12/02/2013 17.03 17.05 16.67 16.93 1,823,293
11/29/2013 17.25 17.335 17.2 17.2 629,818
11/27/2013 17.32 17.35 17.13 17.21 1,053,330
11/26/2013 17.32 17.34 17.18 17.28 949,249
11/25/2013 17.44 17.45 17.21 17.27 1,307,880
11/22/2013 17.39 17.45 17.305 17.36 1,315,185
11/21/2013 17.17 17.4 17.1559 17.34 796,947
11/20/2013 17.16 17.2 17.03 17.08 783,569
11/19/2013 17.18 17.29 17.03 17.1 1,118,582
11/18/2013 17.32 17.43 17.14 17.15 1,562,571
11/15/2013 17.36 17.4 17.16 17.25 969,243
11/14/2013 17.19 17.39 17.1 17.36 1,017,973
11/13/2013 16.78 17.17 16.75 17.17 1,096,628
11/12/2013 16.98 17.01 16.72 16.82 766,900
11/11/2013 16.94 17.02 16.78 16.99 1,142,956
11/08/2013 16.71 16.97 16.67 16.9 1,190,625
11/07/2013 17.22 17.22 16.655 16.73 2,102,849
11/06/2013 17.11 17.185 16.95 17.12 1,265,959
11/05/2013 16.91 17.09 16.85 16.97 1,522,913
11/04/2013 16.87 16.95 16.81 16.94 1,232,260
11/01/2013 16.8 16.91 16.77 16.8 1,974,535
10/31/2013 16.92 16.97 16.76 16.79 2,887,319
10/30/2013 17 17.08 16.83 16.87 2,594,808
10/29/2013 16.82 17 16.75 16.99 1,675,734
10/28/2013 16.75 16.8 16.62 16.72 1,352,691
10/25/2013 16.38 16.72 16.31 16.68 2,142,218
10/24/2013 15.84 16.47 15.81 16.16 2,909,000
10/23/2013 15.73 15.76 15.46 15.49 1,457,228
10/22/2013 15.77 15.875 15.69 15.8 1,121,642
10/21/2013 15.44 15.72 15.4 15.68 1,398,256
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.

Research Brokers before you trade

Want to trade FX?