Quantcast

Old Republic International Corporation Common Stock Historical Stock Prices

ORI 
$21.55
*  
0.08
0.37%
Get ORI Alerts
*Delayed - data as of Jan. 18, 2019 12:54 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

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.
12:54 21.56 21.64 21.44 21.55 490,681
01/17/2019 21.58 21.855 21.41 21.47 2,025,743
01/16/2019 21.36 21.625 21.23 21.6 1,079,736
01/15/2019 21.13 21.33 21.04 21.3 1,007,274
01/14/2019 20.9 21.14 20.8 21.11 2,690,750
01/11/2019 21.09 21.135 20.96 21 1,021,848
01/10/2019 20.88 21.175 20.77 21.16 980,883
01/09/2019 20.91 20.99 20.68 20.92 1,839,815
01/08/2019 20.66 20.79 20.41 20.79 968,440
01/07/2019 20.56 20.83 20.47 20.53 1,453,876
01/04/2019 20.47 20.81 20.43 20.64 2,619,686
01/03/2019 20.13 20.37 19.98 20.21 1,572,283
01/02/2019 20.24 20.3874 19.965 20.17 2,153,886
12/31/2018 20.52 20.69 20.3 20.57 1,728,132
12/28/2018 20.77 20.975 20.35 20.52 2,610,432
12/27/2018 20.29 20.76 20.04 20.76 1,644,982
12/26/2018 19.66 20.66 19.55 20.65 1,188,173
12/24/2018 20.41 20.44 19.64 19.65 869,672
12/21/2018 20.56 21.08 20.52 20.6 3,208,648
12/20/2018 20.54 20.8 20.38 20.57 1,953,097
12/19/2018 20.83 21.22 20.59 20.73 1,281,856
12/18/2018 20.79 21 20.7 20.86 1,038,347
12/17/2018 21.39 21.39 20.64 20.69 1,562,878
12/14/2018 21.19 21.52 21.19 21.41 1,562,050
12/13/2018 21.63 21.69 21.27 21.41 1,476,798
12/12/2018 21.94 21.985 21.62 21.65 1,573,334
12/11/2018 21.67 21.9 21.48 21.61 1,615,636
12/10/2018 21.56 21.58 21.02 21.43 1,758,837
12/07/2018 21.98 22.1 21.36 21.55 2,031,502
12/06/2018 21.83 22.09 21.1799 22.09 2,086,518
12/04/2018 22.81 22.81 22.14 22.15 1,606,371
12/03/2018 22.57 22.83 22.32 22.83 1,843,451
11/30/2018 22.03 22.58 21.99 22.55 1,824,712
11/29/2018 22 22.17 21.89 22.04 923,888
11/28/2018 21.5 22.12 21.47 22.12 1,838,003
11/27/2018 21.72 21.82 21.43 21.45 1,051,515
11/26/2018 21.68 21.8291 21.58 21.78 949,621
11/23/2018 21.42 21.74 21.37 21.47 439,390
11/21/2018 21.58 21.77 21.39 21.6 2,652,026
11/20/2018 21.67 21.825 21.465 21.57 1,329,571
11/19/2018 21.79 21.95 21.62 21.82 919,866
11/16/2018 21.86 22.05 21.73 21.88 1,135,151
11/15/2018 21.03 22.05 20.91 22.04 1,992,371
11/14/2018 21.78 21.82 21.03 21.18 2,170,054
11/13/2018 21.78 22.12 21.65 21.73 934,872
11/12/2018 22.21 22.3 21.75 21.8 1,837,693
11/09/2018 22.4 22.555 22.23 22.27 1,424,715
11/08/2018 22.6 22.78 22.4 22.5 1,505,099
11/07/2018 22.5 22.69 22.31 22.66 1,074,163
11/06/2018 21.97 22.51 21.965 22.46 1,489,211
11/05/2018 21.75 22.14 21.75 22.01 1,423,539
11/02/2018 22.14 22.2 21.54 21.72 1,360,501
11/01/2018 22.03 22.12 21.88 21.96 1,046,421
10/31/2018 22.1 22.34 21.99 22.05 4,356,438
10/30/2018 21.9 22.01 21.54 21.99 1,576,833
10/29/2018 21.93 22.2 21.545 21.79 1,715,700
10/26/2018 21.3 21.78 21.1 21.68 1,779,234
10/25/2018 20.2 21.48 20.06 21.42 2,274,265
10/24/2018 20.32 20.4 19.81 19.85 1,819,885
10/23/2018 20.29 20.45 20.1 20.33 1,378,829
10/22/2018 20.6 20.7 20.3853 20.56 3,212,742
10/19/2018 20.38 20.675 20.26 20.57 1,039,888
10/18/2018 20.68 20.74 20.31 20.41 1,193,015
10/17/2018 20.45 20.77 20.33 20.68 1,419,915
*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