ORI - Old Republic International Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201922.1422.2022.0422.1522.15220,389
Aug 19, 201922.5622.5922.2622.2922.29729,700
Aug 16, 201922.1222.3521.6722.3122.311,492,600
Aug 15, 201921.7022.2121.6721.9921.992,323,200
Aug 14, 201922.0022.2421.6121.6921.691,817,900
Aug 13, 201922.2322.7422.1622.4422.441,162,000
Aug 12, 201922.6422.7422.2622.3122.311,628,200
Aug 09, 201922.8022.9522.5922.7722.771,347,200
Aug 08, 201922.5722.9322.5722.8222.821,819,000
Aug 07, 201921.9822.5421.7622.4122.411,991,300
Aug 06, 201921.8422.2421.8022.1922.191,345,700
Aug 05, 201922.3222.4021.6721.8321.831,669,600
Aug 02, 201922.5822.6822.4522.5722.571,050,200
Aug 01, 201922.8422.9822.4522.5722.571,827,600
Jul 31, 201922.8823.0622.7222.8122.814,719,800
Jul 30, 201922.7322.9522.7122.9122.911,191,500
Jul 29, 201922.8623.1222.7022.8522.851,637,300
Jul 26, 201922.7022.9222.5822.8422.841,453,300
Jul 25, 201923.3323.3322.7422.7522.752,107,500
Jul 24, 201923.0023.3522.9423.3323.331,525,600
Jul 23, 201922.9823.0922.8023.0623.061,374,700
Jul 22, 201923.0223.1122.8322.9722.971,261,000
Jul 19, 201923.1523.3923.0623.0723.071,636,800
Jul 18, 201923.0423.2322.9323.1723.17801,200
Jul 17, 201923.1523.2022.9322.9322.931,248,400
Jul 16, 201922.9823.1822.9123.1623.16988,200
Jul 15, 201923.2523.2922.9622.9922.991,631,700
Jul 12, 201922.9723.2422.8923.2023.201,306,700
Jul 11, 201922.8822.9922.7322.9322.93850,400
Jul 10, 201922.9823.1522.7922.8822.88817,600
Jul 09, 201923.0123.0922.7722.9822.981,300,900
Jul 08, 201923.0923.1822.9223.0323.031,228,400
Jul 05, 201923.1523.1622.8623.1523.15764,300
Jul 03, 201922.8923.1922.8623.1523.15903,800
Jul 02, 201922.4722.8922.4422.7922.791,526,000
Jul 01, 201922.5922.6022.2522.4722.471,301,700
Jun 28, 201922.3722.5022.3122.3822.382,252,300
Jun 27, 201922.1522.3522.0522.3422.34994,800
Jun 26, 201922.7322.7322.0622.0622.06978,000
Jun 25, 201922.6522.8222.5222.6522.651,062,400
Jun 24, 201922.7922.8922.5922.6422.641,001,100
Jun 21, 201922.8822.9122.6422.7822.782,662,700
Jun 20, 201922.6822.9922.5122.9322.931,182,000
Jun 19, 201922.5422.6922.5322.5822.58913,600
Jun 18, 201922.6722.7522.5422.5722.57780,200
Jun 17, 201922.8522.8722.5522.5922.591,176,600
Jun 14, 201922.7222.8622.6122.8122.811,679,600
Jun 13, 201922.7622.7822.4722.7222.72709,700
Jun 12, 201922.5222.7122.4922.6922.691,134,000
Jun 11, 201922.5622.5722.3522.5122.51836,000
Jun 10, 201922.5922.6322.3622.4422.44694,600
Jun 07, 201922.5822.6922.4922.5222.52827,600
Jun 06, 201922.6822.6922.4422.5222.521,348,200
Jun 05, 201922.4522.7622.4522.6822.681,088,100
Jun 04, 201922.1622.5022.1522.4722.471,632,000
Jun 03, 201921.8822.0721.7422.0522.051,313,600
Jun 03, 20190.2 Dividend
May 31, 201922.0322.2321.9322.0521.851,433,600
May 30, 201922.2822.3922.1222.2222.02713,600
May 29, 201922.2822.3722.1122.2622.061,140,200
May 28, 201922.5522.6122.3322.3722.171,687,100
May 24, 201922.3622.5922.3022.5622.361,196,200
May 23, 201922.4822.5622.2722.3422.141,189,600
May 22, 201922.4522.7122.4122.7122.501,456,700
May 21, 201922.5322.6122.4722.5822.381,207,400
May 20, 201922.2522.6022.2322.4122.211,033,000
May 17, 201922.4622.7022.2822.3822.181,509,900
May 16, 201922.4722.8322.4022.5022.301,727,400
May 15, 201921.8522.4021.8522.3622.161,418,800
May 14, 201921.8022.1021.6621.9521.751,298,500
May 13, 201921.9722.0421.6821.7821.581,525,000
May 10, 201921.9422.4021.8422.3222.121,430,800
May 09, 201921.7022.1721.6522.0621.861,423,700
May 08, 201922.0022.1521.9021.9121.71711,900
May 07, 201922.2122.3721.9222.0821.88850,300
May 06, 201922.1222.4022.0922.3522.151,243,100
May 03, 201922.2922.4022.1622.3722.171,046,600
May 02, 201922.1022.3922.1022.2222.021,056,100
May 01, 201922.3822.5222.1422.1421.941,889,300
Apr 30, 201922.4122.4922.0722.3622.164,335,700
Apr 29, 201922.1922.5322.1822.4022.202,046,700
Apr 26, 201921.2522.1321.2522.0921.892,275,100
Apr 25, 201921.0521.2520.5121.2021.012,123,400
Apr 24, 201921.0321.3021.0321.2021.011,656,700
Apr 23, 201920.9321.2020.8921.0720.881,325,900
Apr 22, 201920.9721.0620.8120.9120.72984,300
Apr 18, 201921.0321.2320.9921.0520.861,423,700
Apr 17, 201921.3421.3621.0421.0520.86898,500
Apr 16, 201921.1121.3321.1121.3121.121,015,600
Apr 15, 201921.0521.0920.9020.9920.801,588,000
Apr 12, 201921.1721.2320.9421.0420.851,142,900
Apr 11, 201921.0221.1020.9021.0420.851,176,900
Apr 10, 201920.7020.9620.6220.9620.77908,200
Apr 09, 201920.9720.9720.5620.6320.441,274,100
Apr 08, 201921.1321.2020.9221.0420.85839,900
Apr 05, 201921.1221.2421.0421.1420.951,054,200
Apr 04, 201921.0921.1821.0121.0820.89928,500
Apr 03, 201921.0521.0920.8921.0520.86964,400
Apr 02, 201921.2321.2320.8920.9420.751,232,300
Apr 01, 201921.0221.2420.9621.2421.05991,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...