U.S. markets open in 1 hour 8 minutes
F S&P 500
5,869.75 +10.00 (+0.17%) F Dow Jones
43,069.00 -74.00 (-0.17%) F Nasdaq
20,514.25 +64.25 (+0.31%) E-mini Russell 2000 Index Futur
2,250.00 0.00 (0.00%) Petróleo
74.06 -1.50 (-1.99%) Oro
2,669.90 -6.40 (-0.24%)
Old Republic International Corporation (ORI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 35.46 | 35.66 | 35.31 | 35.42 | 35.42 | 710,200 |
| 10 oct 2024 | 35.34 | 35.47 | 35.03 | 35.23 | 35.23 | 878,100 |
| 09 oct 2024 | 34.84 | 35.38 | 34.84 | 35.14 | 35.14 | 633,300 |
| 08 oct 2024 | 34.90 | 35.05 | 34.73 | 34.89 | 34.89 | 751,200 |
| 07 oct 2024 | 35.71 | 35.83 | 34.60 | 34.71 | 34.71 | 1,203,100 |
| 04 oct 2024 | 35.47 | 35.89 | 35.43 | 35.86 | 35.86 | 746,900 |
| 03 oct 2024 | 35.30 | 35.44 | 35.08 | 35.33 | 35.33 | 931,500 |
| 02 oct 2024 | 35.39 | 35.62 | 35.19 | 35.33 | 35.33 | 1,084,300 |
| 01 oct 2024 | 35.48 | 35.68 | 35.26 | 35.47 | 35.47 | 710,400 |
| 30 sept 2024 | 35.46 | 35.46 | 35.06 | 35.42 | 35.42 | 882,500 |
| 27 sept 2024 | 35.46 | 35.69 | 35.35 | 35.38 | 35.38 | 796,200 |
| 26 sept 2024 | 35.32 | 35.62 | 35.24 | 35.43 | 35.43 | 900,100 |
| 25 sept 2024 | 35.39 | 35.43 | 35.11 | 35.30 | 35.30 | 1,222,500 |
| 24 sept 2024 | 35.52 | 35.65 | 35.10 | 35.19 | 35.19 | 1,465,700 |
| 23 sept 2024 | 35.41 | 35.66 | 35.30 | 35.65 | 35.65 | 1,171,700 |
| 20 sept 2024 | 35.46 | 35.49 | 34.99 | 35.32 | 35.32 | 7,468,000 |
| 19 sept 2024 | 35.68 | 35.71 | 35.28 | 35.58 | 35.58 | 1,084,200 |
| 18 sept 2024 | 35.53 | 35.83 | 35.37 | 35.51 | 35.51 | 1,227,700 |
| 17 sept 2024 | 35.47 | 35.61 | 35.22 | 35.39 | 35.39 | 951,700 |
| 16 sept 2024 | 35.25 | 35.52 | 35.21 | 35.47 | 35.47 | 1,161,400 |
| 13 sept 2024 | 34.74 | 35.06 | 34.64 | 35.05 | 35.05 | 937,600 |
| 12 sept 2024 | 34.31 | 34.58 | 34.24 | 34.54 | 34.54 | 1,131,400 |
| 11 sept 2024 | 34.79 | 34.79 | 33.95 | 34.31 | 34.31 | 1,194,200 |
| 10 sept 2024 | 35.13 | 35.29 | 34.74 | 34.92 | 34.92 | 1,362,500 |
| 09 sept 2024 | 35.06 | 35.29 | 34.74 | 35.02 | 35.02 | 1,327,800 |
| 06 sept 2024 | 35.23 | 35.38 | 34.94 | 34.95 | 34.95 | 1,039,700 |
| 06 sept 2024 | 0.265 Dividendo | |||||
| 05 sept 2024 | 36.09 | 36.09 | 35.39 | 35.49 | 35.23 | 841,400 |
| 04 sept 2024 | 35.86 | 36.05 | 35.63 | 35.90 | 35.63 | 806,600 |
| 03 sept 2024 | 35.78 | 36.06 | 35.62 | 35.76 | 35.49 | 994,700 |
| 30 ago 2024 | 35.73 | 35.91 | 35.59 | 35.87 | 35.60 | 1,043,000 |
| 29 ago 2024 | 35.50 | 35.74 | 35.29 | 35.66 | 35.39 | 1,226,600 |
| 28 ago 2024 | 35.21 | 35.50 | 35.17 | 35.37 | 35.11 | 1,000,100 |
| 27 ago 2024 | 35.15 | 35.33 | 34.98 | 35.17 | 34.91 | 808,800 |
| 26 ago 2024 | 35.34 | 35.57 | 35.15 | 35.18 | 34.92 | 821,100 |
| 23 ago 2024 | 34.92 | 35.39 | 34.92 | 35.24 | 34.98 | 825,400 |
| 22 ago 2024 | 34.74 | 34.92 | 34.65 | 34.81 | 34.55 | 690,500 |
| 21 ago 2024 | 34.81 | 34.86 | 34.55 | 34.78 | 34.52 | 788,000 |
| 20 ago 2024 | 34.80 | 34.86 | 34.59 | 34.64 | 34.38 | 805,500 |
| 19 ago 2024 | 34.72 | 34.96 | 34.71 | 34.86 | 34.60 | 856,500 |
| 16 ago 2024 | 34.56 | 34.95 | 34.43 | 34.74 | 34.48 | 856,400 |
| 15 ago 2024 | 34.48 | 34.70 | 34.43 | 34.51 | 34.25 | 803,200 |
| 14 ago 2024 | 33.93 | 34.31 | 33.75 | 34.23 | 33.97 | 893,300 |
| 13 ago 2024 | 33.89 | 33.89 | 33.49 | 33.77 | 33.52 | 773,000 |
| 12 ago 2024 | 33.97 | 33.98 | 33.63 | 33.71 | 33.46 | 619,600 |
| 09 ago 2024 | 33.90 | 33.90 | 33.63 | 33.84 | 33.59 | 1,112,900 |
| 08 ago 2024 | 33.54 | 33.97 | 33.43 | 33.92 | 33.67 | 746,100 |
| 07 ago 2024 | 33.75 | 33.96 | 33.44 | 33.50 | 33.25 | 766,900 |
| 06 ago 2024 | 33.38 | 33.85 | 33.18 | 33.49 | 33.24 | 1,024,800 |
| 05 ago 2024 | 33.88 | 33.92 | 33.24 | 33.38 | 33.13 | 1,368,800 |
| 02 ago 2024 | 34.20 | 34.71 | 34.03 | 34.63 | 34.37 | 1,093,100 |
| 01 ago 2024 | 34.84 | 34.88 | 34.02 | 34.50 | 34.24 | 1,070,500 |
| 31 jul 2024 | 34.45 | 34.98 | 34.20 | 34.62 | 34.36 | 2,283,700 |
| 30 jul 2024 | 34.08 | 34.58 | 33.98 | 34.48 | 34.22 | 1,051,700 |
| 29 jul 2024 | 33.76 | 34.13 | 33.72 | 33.93 | 33.68 | 1,207,600 |
| 26 jul 2024 | 33.05 | 33.84 | 32.93 | 33.62 | 33.37 | 1,188,000 |
| 25 jul 2024 | 32.50 | 32.81 | 32.25 | 32.62 | 32.38 | 1,711,900 |
| 24 jul 2024 | 32.40 | 32.47 | 31.90 | 31.94 | 31.70 | 1,639,100 |
| 23 jul 2024 | 32.29 | 32.44 | 32.13 | 32.34 | 32.10 | 1,115,900 |
| 22 jul 2024 | 32.01 | 32.27 | 31.82 | 32.25 | 32.01 | 1,190,600 |
| 19 jul 2024 | 32.35 | 32.35 | 31.78 | 31.93 | 31.69 | 1,660,200 |
| 18 jul 2024 | 32.24 | 32.79 | 32.15 | 32.26 | 32.02 | 872,200 |
| 17 jul 2024 | 32.18 | 32.47 | 32.17 | 32.37 | 32.13 | 1,103,800 |
| 16 jul 2024 | 31.74 | 32.24 | 31.65 | 32.08 | 31.84 | 1,569,200 |
| 15 jul 2024 | 31.44 | 31.83 | 31.36 | 31.56 | 31.32 | 1,416,900 |
| 12 jul 2024 | 31.20 | 31.48 | 31.17 | 31.28 | 31.05 | 1,458,500 |
| 11 jul 2024 | 30.67 | 31.19 | 30.61 | 31.09 | 30.86 | 1,193,200 |
| 10 jul 2024 | 30.07 | 30.47 | 30.02 | 30.43 | 30.20 | 1,003,100 |
| 09 jul 2024 | 30.00 | 30.38 | 29.97 | 30.01 | 29.79 | 1,010,300 |
| 08 jul 2024 | 30.08 | 30.37 | 30.05 | 30.10 | 29.88 | 1,121,900 |
| 05 jul 2024 | 30.28 | 30.44 | 29.83 | 29.89 | 29.67 | 1,894,100 |
| 03 jul 2024 | 30.66 | 30.77 | 30.37 | 30.37 | 30.14 | 727,000 |
| 02 jul 2024 | 30.23 | 30.77 | 30.23 | 30.66 | 30.43 | 1,180,300 |
| 01 jul 2024 | 30.85 | 30.99 | 30.47 | 30.51 | 30.28 | 1,191,500 |
| 28 jun 2024 | 30.88 | 31.13 | 30.74 | 30.90 | 30.67 | 2,354,200 |
| 27 jun 2024 | 30.50 | 30.85 | 30.45 | 30.82 | 30.59 | 1,104,300 |
| 26 jun 2024 | 30.62 | 30.64 | 30.30 | 30.57 | 30.34 | 1,130,800 |
| 25 jun 2024 | 31.18 | 31.22 | 30.73 | 30.76 | 30.53 | 1,260,400 |
| 24 jun 2024 | 30.76 | 31.37 | 30.76 | 31.13 | 30.90 | 1,293,100 |
| 21 jun 2024 | 30.62 | 30.83 | 30.49 | 30.76 | 30.53 | 4,057,400 |
| 20 jun 2024 | 30.33 | 30.68 | 30.27 | 30.59 | 30.36 | 1,528,700 |
| 18 jun 2024 | 29.98 | 30.43 | 29.98 | 30.27 | 30.04 | 1,218,300 |
| 17 jun 2024 | 29.57 | 29.99 | 29.57 | 29.96 | 29.74 | 965,900 |
| 14 jun 2024 | 29.54 | 29.79 | 29.51 | 29.65 | 29.43 | 1,245,800 |
| 13 jun 2024 | 29.97 | 30.07 | 29.67 | 29.88 | 29.66 | 1,240,000 |
| 12 jun 2024 | 30.36 | 30.39 | 29.88 | 30.03 | 29.81 | 1,600,700 |
| 11 jun 2024 | 30.41 | 30.41 | 30.09 | 30.20 | 29.97 | 1,303,800 |
| 10 jun 2024 | 30.52 | 30.66 | 30.40 | 30.54 | 30.31 | 1,326,800 |
| 07 jun 2024 | 30.66 | 30.98 | 30.64 | 30.72 | 30.49 | 1,029,300 |
| 06 jun 2024 | 30.82 | 31.02 | 30.57 | 30.65 | 30.42 | 1,233,100 |
| 05 jun 2024 | 31.19 | 31.19 | 30.78 | 30.83 | 30.60 | 1,198,700 |
| 04 jun 2024 | 31.02 | 31.29 | 30.96 | 31.06 | 30.83 | 1,577,100 |
| 04 jun 2024 | 0.265 Dividendo | |||||
| 03 jun 2024 | 31.78 | 31.84 | 31.22 | 31.34 | 30.84 | 897,200 |
| 31 may 2024 | 31.42 | 31.82 | 31.33 | 31.78 | 31.28 | 2,124,500 |
| 30 may 2024 | 31.00 | 31.51 | 30.99 | 31.45 | 30.95 | 974,400 |
| 29 may 2024 | 31.01 | 31.09 | 30.90 | 30.93 | 30.44 | 1,072,800 |
| 28 may 2024 | 31.42 | 31.50 | 31.15 | 31.21 | 30.72 | 1,208,500 |
| 24 may 2024 | 31.42 | 31.52 | 31.33 | 31.50 | 31.00 | 957,400 |
| 23 may 2024 | 31.76 | 31.76 | 31.24 | 31.30 | 30.80 | 1,256,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.