Quantcast

Old Republic International Corporation Common Stock Historical Stock Prices

ORI 
$22.95
*  
0.02
0.09%
Get ORI Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading ORI now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
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 21-JUN-2018 TO 21-SEP-2018

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.
16:00 22.99 23.05 22.89 22.95 7,569,967
09/21/2018 23 23.05 22.89 22.95 7,569,967
09/20/2018 22.74 22.95 22.74 22.93 1,586,691
09/19/2018 22.63 22.83 22.63 22.72 1,436,462
09/18/2018 22.46 22.65 22.42 22.61 1,597,134
09/17/2018 22.88 22.88 22.48 22.48 1,717,175
09/14/2018 22.44 22.88 22.41 22.82 1,694,813
09/13/2018 22.33 22.565 22.33 22.48 1,661,754
09/12/2018 22.37 22.455 22.24 22.29 1,210,274
09/11/2018 22.54 22.58 22.39 22.42 2,241,471
09/10/2018 22.73 22.86 22.6 22.6 2,156,821
09/07/2018 22.52 22.68 22.48 22.67 1,192,031
09/06/2018 22.52 22.64 22.42 22.52 1,192,084
09/05/2018 22.21 22.56 22.1871 22.52 1,403,855
09/04/2018 22.18 22.31 22.11 22.21 1,176,414
08/31/2018 22.08 22.2 22.02 22.18 1,637,385
08/30/2018 22.42 22.5 22.23 22.32 1,178,915
08/29/2018 22.51 22.525 22.34 22.43 894,619
08/28/2018 22.41 22.49 22.33 22.45 1,384,886
08/27/2018 22.36 22.56 22.36 22.41 1,353,636
08/24/2018 22.16 22.38 22.16 22.31 1,029,898
08/23/2018 22.1 22.15 21.97 22.1 1,008,300
08/22/2018 22.17 22.37 22.1 22.12 1,049,594
08/21/2018 22.01 22.24 21.99 22.17 1,632,730
08/20/2018 21.93 22.08 21.92 21.96 810,609
08/17/2018 21.74 21.98 21.74 21.95 1,183,403
08/16/2018 21.6 21.93 21.6 21.8 987,869
08/15/2018 21.37 21.52 21.265 21.51 1,233,662
08/14/2018 21.36 21.49 21.36 21.44 1,190,059
08/13/2018 21.44 21.6 21.35 21.38 865,451
08/10/2018 21.48 21.49 21.3 21.43 1,480,548
08/09/2018 21.67 21.82 21.58 21.6 854,333
08/08/2018 21.76 21.81 21.62 21.68 864,330
08/07/2018 21.72 21.89 21.67 21.75 1,122,014
08/06/2018 21.59 21.79 21.55 21.64 771,137
08/03/2018 21.47 21.61 21.45 21.57 1,037,049
08/02/2018 21.37 21.67 21.37 21.57 1,504,903
08/01/2018 21.29 21.46 21.18 21.46 1,572,984
07/31/2018 21.21 21.42 21.15 21.31 4,306,170
07/30/2018 20.98 21.3 20.94 21.15 1,677,424
07/27/2018 21.05 21.4 20.91 20.92 1,453,319
07/26/2018 20.5 21.13 20.24 21.12 1,490,276
07/25/2018 20.3 20.47 20.09 20.43 2,648,982
07/24/2018 20.37 20.4 20.195 20.26 2,119,975
07/23/2018 20.45 20.47 20.25 20.36 1,171,293
07/20/2018 20.29 20.49 20.16 20.44 1,364,734
07/19/2018 20.34 20.35 20.14 20.28 1,064,849
07/18/2018 20.25 20.46 20.22 20.43 593,968
07/17/2018 20.16 20.3 20.155 20.23 685,550
07/16/2018 20.08 20.19 20.05 20.12 932,434
07/13/2018 20.02 20.0711 19.935 20.03 935,461
07/12/2018 20.39 20.4 20.03 20.05 1,230,171
07/11/2018 20.27 20.4 20.21 20.29 1,093,482
07/10/2018 20.18 20.365 20.17 20.33 1,186,093
07/09/2018 19.92 20.19 19.895 20.15 1,936,730
07/06/2018 19.75 19.97 19.71 19.86 921,923
07/05/2018 20 20 19.74 19.81 1,267,732
07/03/2018 19.96 20.14 19.85 19.87 875,213
07/02/2018 19.79 19.91 19.72 19.9 1,163,154
06/29/2018 20.02 20.11 19.9 19.91 1,248,146
06/28/2018 19.67 19.97 19.6511 19.95 1,683,998
06/27/2018 20.04 20.12 19.68 19.68 1,151,354
06/26/2018 20.23 20.27 20.035 20.06 1,262,110
06/25/2018 20.27 20.39 20.12 20.2 1,509,341
06/22/2018 20.5 20.535 20.29 20.29 3,392,191
06/21/2018 20.81 20.865 20.375 20.4 1,441,870
*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?

Smart Portfolio