Historical Data for Old Republic International Corporation (ORI)

$ 15.46   -0.39 (-2.46%) Volume: 663.26k 12:48 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 15.60 15.755 15.45 15.46 663.26k -0.39 -2.46% 15.46 10.31m 5,264
05/28/20 16.15 16.15 15.62 15.85 2.46m -0.11 -0.69% 15.85 39.05m 15,971
05/27/20 16.09 16.135 15.57 15.96 1.81m 0.41 2.64% 15.96 28.67m 13,856
05/26/20 15.51 15.795 15.49 15.55 1.65m 0.63 4.22% 15.55 25.74m 13,586
05/22/20 15.13 15.20 14.775 14.92 1.07m -0.19 -1.26% 14.92 16.03m 10,281
05/21/20 14.75 15.225 14.73 15.11 3.87m 0.35 2.37% 15.11 58.5m 21,322
05/20/20 14.56 14.95 14.47 14.76 2.67m 0.41 2.86% 14.76 39.4m 20,141
05/19/20 14.75 14.755 14.35 14.35 1.75m -0.47 -3.17% 14.35 25.37m 16,628
05/18/20 14.31 14.97 14.28 14.82 2.85m 0.68 4.81% 14.82 42.15m 18,529
05/15/20 14.15 14.26 13.8696 14.14 4.47m -0.23 -1.60% 14.14 63.02m 22,567
05/14/20 13.39 14.51 13.08 14.37 3.2m 0.71 5.20% 14.37 45m 27,791
05/13/20 14.60 14.662 13.57 13.66 3.74m -1.12 -7.58% 13.66 51.78m 24,781
05/12/20 15.39 15.62 14.77 14.78 1.93m -0.56 -3.65% 14.78 29.03m 17,017
05/11/20 15.56 15.635 15.10 15.34 2.68m -0.41 -2.60% 15.34 41.21m 21,825
05/08/20 15.47 15.77 15.43 15.75 1.9m 0.61 4.03% 15.75 29.65m 18,103
05/07/20 14.51 15.255 14.42 15.14 2.5m 0.88 6.17% 15.14 37.73m 20,773
05/06/20 14.97 15.02 14.25 14.26 2.52m -0.66 -4.42% 14.26 36.36m 21,572
05/05/20 15.39 15.61 14.90 14.92 3.21m -0.29 -1.91% 14.92 48.74m 25,836
05/04/20 15.14 15.27 14.79 15.21 2.56m -0.08 -0.52% 15.21 38.68m 23,649
05/01/20 15.62 15.65 15.15 15.29 3.05m -0.66 -4.14% 15.29 46.75m 26,894
04/30/20 16.01 16.28 15.63 15.95 8.38m -0.48 -2.92% 15.95 133.85m 31,716
04/29/20 16.70 16.745 16.315 16.43 3.44m 0.34 2.11% 16.43 56.81m 36,627