ORI - Old Republic International Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201719.8419.8419.5819.6019.60986,000
Oct 19, 201719.5819.7019.4719.6919.69653,600
Oct 18, 201719.7819.7919.5619.6619.66943,700
Oct 17, 201719.8119.8219.5219.7319.731,459,000
Oct 16, 201719.7419.8519.6819.7719.77617,700
Oct 13, 201719.6919.8619.6019.7319.731,646,200
Oct 12, 201719.8219.8219.6619.6619.66769,800
Oct 11, 201719.7319.8319.6619.7919.79660,700
Oct 10, 201719.6319.8019.6119.7819.781,016,100
Oct 09, 201719.6419.7019.5619.6019.60477,300
Oct 06, 201719.7019.7319.5619.6019.60864,000
Oct 05, 201719.7419.7419.6319.6619.661,037,100
Oct 04, 201719.8519.8519.6819.7219.72609,900
Oct 03, 201719.7519.8319.6719.8319.831,265,100
Oct 02, 201719.6919.7919.5719.7819.781,561,000
Sep 29, 201719.6719.8419.6319.6919.691,575,100
Sep 28, 201719.6919.7419.5219.7319.731,398,400
Sep 27, 201719.8019.8919.5919.6219.621,198,900
Sep 26, 201719.7019.7519.5419.6419.64620,700
Sep 25, 201719.5319.7719.5319.7219.72530,400
Sep 22, 201719.5019.7019.4219.6019.60718,300
Sep 21, 201719.5819.7319.5219.5319.53607,700
Sep 20, 201719.7419.8019.6119.6319.631,416,600
Sep 19, 201719.6419.8819.6319.7219.721,057,200
Sep 18, 201719.5419.6419.4419.6419.641,086,900
Sep 15, 201719.3719.5719.3719.4919.492,440,400
Sep 14, 201719.5019.5819.3019.3719.371,394,800
Sep 13, 201719.3819.6119.3219.5419.541,171,800
Sep 12, 201719.3319.4819.3019.4419.44709,600
Sep 11, 201719.3419.6719.0419.2919.292,561,800
Sep 08, 201718.0019.1317.9518.9818.982,457,500
Sep 07, 201718.4018.4517.9218.1118.111,395,700
Sep 06, 201718.3518.6218.3518.4818.481,182,900
Sep 05, 201719.0819.1518.2318.2618.262,130,900
Sep 01, 201719.1219.4019.0319.2319.231,614,600
Aug 31, 201719.0819.1418.8919.0919.09821,100
Aug 31, 20170.19 Dividend
Aug 30, 201719.1319.2319.0519.1618.97740,900
Aug 29, 201719.0819.1919.0519.1218.93605,000
Aug 28, 201719.2819.3019.1019.1618.97763,600
Aug 25, 201719.2019.3519.1319.2919.10523,200
Aug 24, 201719.3219.3419.1319.1418.95735,600
Aug 23, 201719.1619.4019.1219.2719.08634,400
Aug 22, 201719.1419.2719.0819.2319.04781,200
Aug 21, 201719.1319.1418.9919.1118.92838,100
Aug 18, 201719.1119.1919.0219.1118.92975,900
Aug 17, 201719.4219.5119.1619.1818.99948,200
Aug 16, 201719.3919.4819.3719.4119.221,858,100
Aug 15, 201719.3519.4319.3319.3719.18560,100
Aug 14, 201719.2319.4319.1519.3519.16925,300
Aug 11, 201719.0019.2618.9919.1018.911,245,600
Aug 10, 201719.3119.3619.1119.1318.941,250,300
Aug 09, 201719.3019.4319.3019.3519.161,009,000
Aug 08, 201719.4019.5719.3319.4319.241,284,100
Aug 07, 201719.5319.6719.3319.3819.191,455,000
Aug 04, 201719.3719.5719.3119.5319.341,105,700
Aug 03, 201719.3419.4319.2019.3419.15971,700
Aug 02, 201719.4119.4919.2919.3419.151,355,000
Aug 01, 201719.6419.6419.3919.4319.241,395,100
Jul 31, 201719.0319.6419.0319.6219.435,486,300
Jul 28, 201719.0019.0918.7619.0318.841,615,900
Jul 27, 201719.8919.9819.0319.0318.842,716,900
Jul 26, 201720.1620.1619.7719.8719.671,681,300
Jul 25, 201719.8520.1819.8320.1519.951,805,000
Jul 24, 201719.7219.7919.6719.7019.50881,800
Jul 21, 201719.7019.7419.5419.7019.50828,400
Jul 20, 201719.7019.7619.6119.6919.49911,500
Jul 19, 201719.5719.7219.5319.6819.48670,800
Jul 18, 201719.5319.6119.3619.5519.36767,700
Jul 17, 201719.4919.7119.3919.5919.401,053,300
Jul 14, 201719.4419.5819.4119.5319.34822,800
Jul 13, 201719.4619.5319.3419.4919.30822,300
Jul 12, 201719.5119.5919.4019.4019.21897,000
Jul 11, 201719.5219.6319.4019.4519.261,086,100
Jul 10, 201719.5019.6219.4019.4819.291,404,100
Jul 07, 201719.5619.6519.3519.5719.381,097,200
Jul 06, 201719.6119.6319.4219.5019.311,268,400
Jul 05, 201719.8119.8319.5119.6019.41800,800
Jul 03, 201719.5319.9119.5319.8219.62835,300
Jun 30, 201719.7419.8119.4919.5319.341,130,600
Jun 29, 201719.8719.9019.4919.6719.47868,100
Jun 28, 201719.6119.8419.5919.7219.52948,600
Jun 27, 201719.8319.8319.5119.5119.321,011,000
Jun 26, 201719.7719.9219.7319.8019.60673,700
Jun 23, 201719.7419.8219.6419.7419.542,032,300
Jun 22, 201719.8219.8919.6519.6519.46652,200
Jun 21, 201720.0820.1019.7919.8219.62796,700
Jun 20, 201720.1220.1719.9020.0219.82733,300
Jun 19, 201720.5220.5620.1420.1719.971,554,100
Jun 16, 201720.4220.5220.1620.4120.212,776,400
Jun 15, 201720.0620.5220.0620.5220.321,378,800
Jun 14, 201720.1920.3220.0820.3220.12906,300
Jun 13, 201719.9820.2419.8820.2020.001,103,000
Jun 12, 201720.1020.2519.9619.9619.761,136,000
Jun 09, 201719.7320.1219.5920.1019.901,449,100
Jun 08, 201719.4119.7519.3919.6719.47921,300
Jun 07, 201719.5019.6219.4319.4319.241,520,600
Jun 06, 201719.4919.6119.3419.4419.25948,900
Jun 05, 201719.8319.8619.5219.5619.371,031,700
Jun 02, 201719.9520.0019.8519.8619.66787,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...