Historical Data for Old Republic International Corporation (ORI)

$ 14.91   0.21 (+1.43%) Volume: 288.79k 10:10 AM EDT 22-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/22/20 14.71 15.07 14.68 14.91 288.79k 0.21 1.43% 14.91 4.3m 2,013
09/21/20 14.63 14.815 14.405 14.70 3.04m -0.20 -1.34% 14.70 44.36m 19,314
09/18/20 15.06 15.175 14.815 14.90 8.11m -0.16 -1.06% 14.90 121.03m 19,805
09/17/20 15.04 15.15 14.82 15.06 2m -0.13 -0.86% 15.06 30.01m 14,866
09/16/20 15.18 15.37 15.095 15.19 2.29m 0.04 0.26% 15.19 34.83m 15,537
09/15/20 15.50 15.57 15.12 15.15 2.42m -0.37 -2.38% 15.15 36.93m 19,418
09/14/20 15.56 15.705 15.46 15.52 1.74m 0.01 0.06% 15.52 27.01m 15,007
09/11/20 15.49 15.57 15.30 15.51 1.53m 0.10 0.65% 15.51 23.65m 12,368
09/10/20 15.78 15.81 15.40 15.41 2.25m -0.26 -1.66% 15.41 34.88m 14,163
09/09/20 15.67 15.84 15.45 15.67 1.79m 0.12 0.77% 15.67 28.12m 14,115
09/08/20 16.00 16.00 15.40 15.55 1.72m -0.50 -3.12% 15.55 26.88m 15,113
09/04/20 16.24 16.36 15.78 16.05 1.79m 0.11 0.69% 16.05 28.86m 15,633
09/03/20 16.17 16.48 15.85 15.94 1.65m -0.090001 -0.56% 15.94 26.55m 14,746
09/02/20 16.23 16.345 16.08 16.24 1.18m 0.069095 0.43% 16.03 19.25m 9,643
09/01/20 16.03 16.20 15.8822 16.17 1.26m 0.059224 0.37% 15.9609 20.32m 10,222
08/31/20 16.53 16.54 16.11 16.11 1.39m -0.375086 -2.30% 15.9017 22.58m 11,041
08/28/20 16.45 16.51 16.18 16.49 1.5m 0.197414 1.23% 16.2768 24.53m 15,387
08/27/20 16.06 16.44 16.06 16.29 1.52m 0.256638 1.62% 16.0794 24.74m 9,812
08/26/20 16.18 16.18 15.98 16.03 1.03m -0.157931 -0.99% 15.8227 16.49m 7,896
08/25/20 16.51 16.51 16.1512 16.19 1.69m -0.157931 -0.98% 15.9806 27.42m 12,812
08/24/20 16.08 16.36 15.905 16.35 1.53m 0.305991 1.93% 16.1386 24.79m 11,962