U.S. markets close in 25 minutes

Old Republic International Corporation (ORI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
31.81+0.02 (+0.06%)
A partir del 03:35PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202431.8032.0031.7531.8131.81622,041
20 may 202432.1732.2631.7431.7931.791,433,500
17 may 202432.0732.2631.9432.2132.211,028,300
16 may 202431.5732.0231.5231.9231.921,738,300
15 may 202431.4031.6331.2831.4431.441,202,000
14 may 202431.2731.4531.0931.4331.431,706,800
13 may 202431.4731.5931.1031.1231.121,034,900
10 may 202431.2531.4831.2131.4131.411,479,500
09 may 202431.0731.2431.0131.1931.191,367,200
08 may 202431.1431.3231.0331.1431.141,792,800
07 may 202430.9631.2730.8531.0831.082,034,900
06 may 202430.8131.0430.6530.8730.872,038,200
03 may 202430.7330.7630.4130.6230.621,388,500
02 may 202430.4530.7630.2130.6430.642,410,800
01 may 202429.8930.5029.8930.2830.282,084,600
30 abr 202429.7029.9329.6929.8629.861,813,300
29 abr 202430.2030.2129.7229.8029.801,824,000
26 abr 202430.1630.4429.4530.1330.132,514,100
25 abr 202428.6530.6528.6530.0230.023,554,800
24 abr 202430.1630.3730.0630.3030.302,915,200
23 abr 202430.2730.4830.1930.3130.311,915,400
22 abr 202429.8930.2629.7030.2130.211,703,200
19 abr 202429.2729.8529.1829.7629.761,994,300
18 abr 202428.7729.1828.7729.1229.122,370,400
17 abr 202428.9029.0428.5928.6428.642,675,800
16 abr 202428.9729.1728.7028.9728.971,566,500
15 abr 202429.5729.6728.8628.9128.911,949,300
12 abr 202429.5429.7629.3329.3429.341,519,500
11 abr 202429.5729.9329.3929.5829.581,939,300
10 abr 202429.8729.9829.4029.6229.621,973,000
09 abr 202430.7530.7830.0230.1130.111,322,600
08 abr 202430.9631.0630.7430.7530.751,176,000
05 abr 202430.6730.9630.6530.9430.941,405,400
04 abr 202431.0631.2230.6130.6530.651,135,100
03 abr 202430.6331.0230.4430.9230.921,587,500
02 abr 202430.7831.0330.7030.7330.731,806,000
01 abr 202430.9030.9030.6630.8030.801,396,600
28 mar 202430.6130.9030.5630.7230.721,867,200
27 mar 202430.1330.5630.1230.5530.551,352,400
26 mar 202429.8930.1529.8929.9729.971,545,600
25 mar 202429.7830.0629.7829.9129.911,848,200
22 mar 202430.0130.0129.6229.6629.661,455,900
21 mar 202429.9030.1129.6929.9329.931,890,200
20 mar 202429.4129.9329.3629.8829.881,670,200
19 mar 202429.2229.5529.1529.4529.452,689,500
18 mar 202429.2129.4029.0529.0829.081,771,400
15 mar 202428.9329.3528.9329.2829.284,280,600
14 mar 202429.2529.4328.9929.1329.131,418,500
13 mar 202429.1629.3529.1429.3229.321,918,400
12 mar 202429.1329.2429.0529.1529.151,276,500
11 mar 202428.9229.2628.9229.1929.191,265,900
08 mar 202429.1329.1828.8028.9528.951,795,400
08 mar 20240.265 Dividendo
07 mar 202429.2529.6629.2529.3629.101,860,700
06 mar 202429.0229.3328.9329.2929.031,731,900
05 mar 202429.2229.3028.8828.9628.701,958,400
04 mar 202429.1029.5229.0629.2228.962,061,000
01 mar 202429.6529.6929.1329.1728.911,492,900
29 feb 202429.1729.1728.8128.9628.701,281,400
28 feb 202429.0229.2228.9129.0328.771,072,100
27 feb 202428.9329.0828.7528.9928.731,211,700
26 feb 202428.7528.9428.6328.9328.671,056,700
23 feb 202428.6928.8728.5628.7428.481,283,900
22 feb 202428.4228.6528.2128.6528.391,324,100
21 feb 202428.3528.4728.2428.4628.201,081,100
20 feb 202428.3928.5928.2228.2628.001,610,100
16 feb 202429.0629.0928.3728.3928.133,778,700
15 feb 202428.8829.1928.8829.0628.801,768,000
14 feb 202428.7028.9028.6328.7628.501,467,800
13 feb 202428.6328.7628.3928.5828.321,921,200
12 feb 202428.2228.8328.1328.7128.452,257,100
09 feb 202427.4927.9727.3527.8727.621,929,500
08 feb 202427.3827.6127.2027.5727.321,397,700
07 feb 202427.5927.6727.3327.4827.231,771,200
06 feb 202427.5027.7827.4327.6227.371,332,600
05 feb 202427.6727.6727.3627.5127.261,550,900
02 feb 202427.6527.9527.6127.7327.481,736,900
01 feb 202428.0128.0127.3627.6727.421,530,900
31 ene 202428.2928.4228.0328.0427.792,411,200
30 ene 202428.0028.3227.9628.2528.001,873,800
29 ene 202427.9728.1827.8628.0327.782,248,700
26 ene 202427.7528.2927.5727.9927.743,541,200
25 ene 202430.3930.3927.3527.5427.295,451,300
24 ene 202430.3930.6130.3030.3830.111,303,500
23 ene 202430.3430.4530.1230.2029.931,070,500
22 ene 202429.9630.4229.9630.3530.081,265,700
19 ene 202429.9930.0729.7829.9629.691,120,400
18 ene 202429.4329.8029.3629.7729.50906,200
17 ene 202429.4529.7429.3829.5229.251,141,800
16 ene 202429.6729.8029.4129.5629.291,101,300
12 ene 202429.7829.8629.5829.7229.45844,400
11 ene 202429.5729.6629.2829.6329.36913,800
10 ene 202429.4229.5929.3329.5929.32935,000
09 ene 202429.5629.6029.1629.4729.20995,700
08 ene 202429.8829.9129.4229.6529.381,070,700
05 ene 202429.5829.9929.5829.8329.561,334,000
04 ene 202429.4829.7629.4329.5429.271,225,100
03 ene 202429.4329.6929.3529.3729.101,339,300
02 ene 202429.3929.6229.3329.4629.19957,100
29 dic 202329.4429.4629.2629.4029.13844,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...