Quantcast

Old Republic International Corporation Common Stock Historical Stock Prices

ORI 
$21.57
*  
0.25
1.15%
Get ORI Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading ORI now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    ORI After Hours
 
 
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 19-AUG-2018 TO 19-NOV-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 21.74 21.825 21.465 21.57 1,316,395
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
10/16/2018 20.27 20.49 20.05 20.47 1,032,045
10/15/2018 20.22 20.35 20.17 20.18 973,445
10/12/2018 20.5 20.5 19.9309 20.24 1,373,795
10/11/2018 21.17 21.17 20.375 20.4 1,197,879
10/10/2018 21.66 21.78 21.215 21.25 1,771,617
10/09/2018 21.76 21.86 21.64 21.77 2,164,555
10/08/2018 21.58 21.825 21.515 21.81 1,114,583
10/05/2018 21.88 21.97 21.565 21.61 1,965,466
10/04/2018 22.11 22.2 21.8 21.9 1,293,292
10/03/2018 22.06 22.19 22.015 22.12 1,366,618
10/02/2018 22.04 22.125 21.915 22.02 1,147,810
10/01/2018 22.43 22.57 22.05 22.09 1,417,396
09/28/2018 22.26 22.44 22.155 22.38 1,454,963
09/27/2018 22.44 22.53 22.35 22.36 1,298,574
09/26/2018 22.6 22.62 22.36 22.42 1,392,928
09/25/2018 22.64 22.71 22.47 22.52 1,212,076
09/24/2018 22.95 22.95 22.54 22.58 2,050,050
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
*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