Old Republic International Corporation Common Stockのデータ

Old Republic International Corporation Common Stockの基本情報

名前 Old Republic International Corporation Common Stock
ティッカー ORI
国 United States
上場年 nan
セクター Finance

Old Republic International Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.05 19.69 19.94 19.91 1400800.0 19.91
2021-02-12 20.21 19.74 20.07 19.81 918000.0 19.81
2021-02-11 20.13 19.77 19.86 20.11 1763100.0 20.11
2021-02-10 19.89 19.66 19.73 19.78 1702200.0 19.78
2021-02-09 19.81 19.47 19.5 19.71 1417400.0 19.71
2021-02-08 19.54 19.28 19.41 19.54 1789900.0 19.54
2021-02-05 19.43 19.16 19.33 19.34 1188600.0 19.34
2021-02-04 19.26 18.83 18.85 19.18 1550400.0 19.18
2021-02-03 19.04 18.65 18.81 18.81 1140900.0 18.81
2021-02-02 18.92 18.4 18.56 18.9 1859600.0 18.9
2021-02-01 18.35 18.05 18.29 18.3 2865900.0 18.3
2021-01-29 18.45 17.98 18.42 18.1 3659600.0 18.1
2021-01-28 19.28 18.0 18.17 18.37 2588000.0 18.37
2021-01-27 18.54 17.94 18.25 17.98 2225100.0 17.98
2021-01-26 18.9 18.44 18.75 18.53 2522200.0 18.53
2021-01-25 18.7 18.27 18.3 18.7 2153400.0 18.7
2021-01-22 18.54 18.24 18.42 18.39 1803700.0 18.39
2021-01-21 19.39 18.59 19.2 18.6 1576600.0 18.6
2021-01-20 19.26 19.02 19.07 19.22 1508000.0 19.22
2021-01-19 19.11 18.87 19.0 19.1 1676200.0 19.1
2021-01-15 19.04 18.64 18.75 18.86 2304900.0 18.86
2021-01-14 18.9 18.51 18.69 18.74 2361200.0 18.74
2021-01-13 18.93 18.5 18.74 18.6 7692400.0 18.6
2021-01-12 19.06 18.74 18.95 18.78 2314800.0 18.78
2021-01-11 19.11 18.75 18.9 18.9 966000.0 18.9
2021-01-08 19.22 18.6 19.18 19.06 1993400.0 19.06
2021-01-07 19.37 19.14 19.34 19.17 1658300.0 19.17
2021-01-06 19.29 18.32 18.54 19.25 3124900.0 19.25
2021-01-05 18.41 18.02 18.25 18.25 1404400.0 18.25
2021-01-04 18.96 18.09 18.96 18.29 2295600.0 18.29
2020-12-31 19.79 19.37 19.57 19.71 2085900.0 18.71
2020-12-30 19.61 19.36 19.36 19.52 1541000.0 18.53
2020-12-29 19.65 19.25 19.62 19.34 1299800.0 18.36
2020-12-28 19.71 19.26 19.3 19.52 1595800.0 18.53
2020-12-24 19.23 18.86 19.11 19.21 1140500.0 18.24
2020-12-23 19.2 18.79 18.9 19.09 2258700.0 18.12
2020-12-22 18.95 18.73 18.81 18.76 1853700.0 17.81
2020-12-21 19.18 18.61 19.12 18.85 1979000.0 17.89
2020-12-18 19.16 18.77 19.01 18.91 4420300.0 17.95
2020-12-17 19.07 18.81 18.97 18.91 1626700.0 17.95
2020-12-16 19.16 18.77 19.15 19.01 1290000.0 18.05
2020-12-15 19.12 18.66 18.75 19.12 1273300.0 18.15
2020-12-14 19.18 18.6 18.97 18.63 1138700.0 17.68
2020-12-11 19.04 18.74 18.78 18.75 1023600.0 17.8
2020-12-10 19.04 18.47 18.56 19.02 1955200.0 18.06
2020-12-09 18.88 18.56 18.71 18.85 1517400.0 17.89
2020-12-08 18.6 18.22 18.22 18.57 905700.0 17.63
2020-12-07 18.76 18.34 18.66 18.41 1200000.0 17.48
2020-12-04 18.85 18.37 18.48 18.84 1143900.0 17.88
2020-12-03 18.45 18.16 18.27 18.34 937300.0 17.41
2020-12-02 18.54 18.27 18.27 18.48 1742100.0 17.34
2020-12-01 18.44 18.17 18.28 18.39 1206100.0 17.26
2020-11-30 18.59 17.9 18.47 17.92 2203500.0 16.82
2020-11-27 18.77 18.5 18.69 18.59 623300.0 17.45
2020-11-25 18.83 18.63 18.79 18.69 1072800.0 17.54
2020-11-24 18.97 18.67 18.69 18.94 1246700.0 17.77
2020-11-23 18.43 18.11 18.42 18.37 1402400.0 17.24
2020-11-20 18.24 17.93 18.14 18.16 893000.0 17.04
2020-11-19 18.27 17.85 18.04 18.23 1120500.0 17.11
2020-11-18 18.75 18.12 18.65 18.15 2011000.0 17.03
2020-11-17 18.67 18.31 18.41 18.63 1562600.0 17.48
2020-11-16 18.79 18.41 18.69 18.64 2001300.0 17.49
2020-11-13 18.24 17.86 17.86 18.21 1142200.0 17.09
2020-11-12 18.17 17.64 18.06 17.8 1377600.0 16.7
2020-11-11 18.79 18.09 18.78 18.24 1222000.0 17.12
2020-11-10 18.94 18.05 18.15 18.68 3897800.0 17.53
2020-11-09 18.63 17.98 18.27 18.0 2580800.0 16.89
2020-11-06 17.26 17.01 17.22 17.08 1830000.0 16.03
2020-11-05 17.25 16.58 16.65 17.15 2984400.0 16.09
2020-11-04 17.13 16.4 16.74 16.53 2405000.0 15.51
2020-11-03 17.15 16.75 17.08 16.92 1845500.0 15.88
2020-11-02 16.87 16.33 16.48 16.84 2821500.0 15.8
2020-10-30 16.34 16.06 16.23 16.28 3641600.0 15.28
2020-10-29 16.4 15.92 16.01 16.3 1975300.0 15.3
2020-10-28 16.29 15.65 15.79 16.08 1940900.0 15.09
2020-10-27 16.52 15.91 16.45 15.92 1545700.0 14.94
2020-10-26 16.74 16.4 16.74 16.52 1804800.0 15.5
2020-10-23 17.26 16.73 17.22 16.88 3250500.0 15.84
2020-10-22 17.32 15.9 15.9 17.16 4232800.0 16.1
2020-10-21 15.93 15.44 15.46 15.87 1989900.0 14.89
2020-10-20 15.74 15.5 15.61 15.55 1360000.0 14.59
2020-10-19 15.95 15.45 15.88 15.48 1735500.0 14.53
2020-10-16 15.99 15.52 15.58 15.89 2540700.0 14.91
2020-10-15 15.64 15.25 15.26 15.54 1758900.0 14.58
2020-10-14 15.85 15.42 15.63 15.43 1208000.0 14.48
2020-10-13 16.11 15.65 15.91 15.72 1905700.0 14.75
2020-10-12 16.16 15.58 15.64 16.1 1764300.0 15.11
2020-10-09 15.71 15.41 15.58 15.62 1866500.0 14.66
2020-10-08 15.64 15.32 15.61 15.46 1327700.0 14.51
2020-10-07 15.69 15.37 15.54 15.48 1389300.0 14.53
2020-10-06 15.73 15.32 15.57 15.4 2468300.0 14.45
2020-10-05 15.53 15.23 15.29 15.48 2397600.0 14.53
2020-10-02 15.17 14.55 14.58 15.04 2551800.0 14.11
2020-10-01 14.9 14.65 14.76 14.81 1649600.0 13.9
2020-09-30 14.86 14.59 14.73 14.74 2580900.0 13.83
2020-09-29 14.88 14.4 14.88 14.66 1798900.0 13.76
2020-09-28 15.01 14.42 14.47 14.94 3128300.0 14.02
2020-09-25 14.24 14.0 14.01 14.23 1938100.0 13.35
2020-09-24 14.42 13.93 14.11 14.16 2432000.0 13.29
2020-09-23 14.74 14.09 14.64 14.09 1827700.0 13.22
2020-09-22 15.07 14.65 14.71 14.67 2077600.0 13.77
2020-09-21 14.82 14.41 14.63 14.7 3036700.0 13.8
2020-09-18 15.18 14.82 15.06 14.9 8109300.0 13.98
2020-09-17 15.15 14.82 15.04 15.06 1998100.0 14.13
2020-09-16 15.37 15.1 15.18 15.19 2287300.0 14.26
2020-09-15 15.57 15.12 15.5 15.15 2416700.0 14.22
2020-09-14 15.71 15.46 15.56 15.52 1736900.0 14.57
2020-09-11 15.57 15.3 15.49 15.51 1529700.0 14.56
2020-09-10 15.81 15.4 15.78 15.41 2251700.0 14.46
2020-09-09 15.84 15.45 15.67 15.67 1793600.0 14.71
2020-09-08 16.0 15.4 16.0 15.55 1724800.0 14.59
2020-09-04 16.36 15.78 16.24 16.05 1792900.0 15.06
2020-09-03 16.48 15.85 16.17 15.94 1651100.0 14.96
2020-09-02 16.35 16.08 16.23 16.24 1221200.0 15.04
2020-09-01 16.2 15.88 16.03 16.17 1261800.0 14.98
2020-08-31 16.54 16.11 16.53 16.11 1394000.0 14.92
2020-08-28 16.51 16.18 16.45 16.49 1495900.0 15.28
2020-08-27 16.44 16.06 16.06 16.29 1517700.0 15.09
2020-08-26 16.18 15.98 16.18 16.03 1027100.0 14.85
2020-08-25 16.51 16.15 16.51 16.19 1688200.0 15.0
2020-08-24 16.36 15.91 16.08 16.35 1532300.0 15.15
2020-08-21 16.23 16.01 16.13 16.04 1474400.0 14.86
2020-08-20 16.27 16.08 16.1 16.12 1316500.0 14.93
2020-08-19 16.5 16.23 16.42 16.26 1300700.0 15.06
2020-08-18 16.58 16.31 16.38 16.41 1785000.0 15.2
2020-08-17 16.61 16.35 16.51 16.37 1459200.0 15.16
2020-08-14 16.83 16.51 16.55 16.56 1194500.0 15.34
2020-08-13 16.82 16.56 16.65 16.7 1116200.0 15.47
2020-08-12 17.35 16.72 17.33 16.8 1350300.0 15.56
2020-08-11 17.81 17.06 17.56 17.09 2163100.0 15.83
2020-08-10 17.25 16.82 16.94 17.2 1924400.0 15.93
2020-08-07 16.78 16.11 16.13 16.77 1486100.0 15.53
2020-08-06 16.31 16.12 16.12 16.18 2065500.0 14.99
2020-08-05 16.43 16.12 16.25 16.21 1511100.0 15.02
2020-08-04 16.33 16.05 16.3 16.12 1415400.0 14.93
2020-08-03 16.54 16.0 16.11 16.36 2182500.0 15.15
2020-07-31 16.39 15.99 16.25 16.07 4322000.0 14.89
2020-07-30 16.51 16.04 16.25 16.26 2636400.0 15.06
2020-07-29 16.58 16.08 16.35 16.49 2488300.0 15.28
2020-07-28 16.49 16.2 16.29 16.31 2540800.0 15.11
2020-07-27 16.57 16.17 16.5 16.35 2425200.0 15.15
2020-07-24 16.96 16.51 16.91 16.55 3393300.0 15.33
2020-07-23 17.58 16.79 17.42 16.85 2613400.0 15.61
2020-07-22 17.43 16.67 16.71 17.4 1970700.0 16.12
2020-07-21 17.09 16.61 16.61 16.89 1831500.0 15.65
2020-07-20 16.84 16.57 16.76 16.64 1380000.0 15.41
2020-07-17 17.11 16.82 17.06 16.94 1401300.0 15.69
2020-07-16 17.15 16.4 16.41 16.99 1744300.0 15.74
2020-07-15 16.7 16.38 16.64 16.56 1568200.0 15.34
2020-07-14 16.4 15.97 16.06 16.25 1231500.0 15.05
2020-07-13 16.36 15.87 16.11 16.05 1675100.0 14.87
2020-07-10 15.98 15.42 15.42 15.94 1613700.0 14.77
2020-07-09 15.85 15.25 15.85 15.38 1446900.0 14.25
2020-07-08 15.98 15.53 15.6 15.85 1433000.0 14.68
2020-07-07 16.14 15.65 16.07 15.67 1982600.0 14.52
2020-07-06 16.52 16.08 16.36 16.16 3185800.0 14.97
2020-07-02 16.55 15.95 16.5 16.02 2106900.0 14.84
2020-07-01 16.47 16.02 16.31 16.15 1969400.0 14.96
2020-06-30 16.42 15.92 15.96 16.31 1981100.0 15.11
2020-06-29 16.14 15.72 15.96 16.05 1553900.0 14.87
2020-06-26 15.98 15.53 15.88 15.79 2499400.0 14.63
2020-06-25 16.16 15.51 15.63 16.14 1650400.0 14.95
2020-06-24 16.1 15.54 16.06 15.72 1737900.0 14.56
2020-06-23 16.74 16.21 16.64 16.23 2214000.0 15.03
2020-06-22 16.55 16.02 16.26 16.41 1637800.0 15.2
2020-06-19 16.88 16.24 16.71 16.42 4495200.0 15.21
2020-06-18 16.71 16.3 16.51 16.49 1766200.0 15.28
2020-06-17 16.93 16.41 16.86 16.51 1575300.0 15.29
2020-06-16 17.22 16.64 17.06 16.78 2383900.0 15.54
2020-06-15 16.52 15.63 15.69 16.38 3699400.0 15.17
2020-06-12 16.76 15.85 16.74 16.43 2710500.0 15.22
2020-06-11 16.75 15.98 16.51 16.04 2329100.0 14.86
2020-06-10 18.07 17.09 18.02 17.12 2225700.0 15.86
2020-06-09 18.38 17.94 18.15 18.14 2928300.0 16.8
2020-06-08 18.67 18.29 18.36 18.66 2037000.0 17.29
2020-06-05 18.39 17.68 17.86 18.06 2335600.0 16.73
2020-06-04 16.93 16.33 16.64 16.92 2899400.0 15.67
2020-06-03 17.18 16.88 16.89 16.94 1846800.0 15.5
2020-06-02 16.84 16.04 16.06 16.52 3294300.0 15.11
2020-06-01 16.11 15.45 15.67 15.99 1851900.0 14.63
2020-05-29 15.76 15.42 15.6 15.59 2150100.0 14.26
2020-05-28 16.15 15.62 16.15 15.85 2457700.0 14.5
2020-05-27 16.14 15.57 16.09 15.96 1805800.0 14.6
2020-05-26 15.8 15.49 15.51 15.55 1646700.0 14.23
2020-05-22 15.2 14.78 15.13 14.92 1074600.0 13.65
2020-05-21 15.23 14.73 14.75 15.11 3873100.0 13.82
2020-05-20 14.95 14.47 14.56 14.76 2673200.0 13.5
2020-05-19 14.76 14.35 14.75 14.35 1745800.0 13.13
2020-05-18 14.97 14.28 14.31 14.82 2849100.0 13.56
2020-05-15 14.26 13.87 14.15 14.14 4469900.0 12.94
2020-05-14 14.51 13.08 13.39 14.37 3195100.0 13.15
2020-05-13 14.66 13.57 14.6 13.66 3738900.0 12.5
2020-05-12 15.62 14.77 15.39 14.78 1927700.0 13.52
2020-05-11 15.64 15.1 15.56 15.34 2677600.0 14.03
2020-05-08 15.77 15.43 15.47 15.75 1895000.0 14.41
2020-05-07 15.26 14.42 14.51 15.14 2504800.0 13.85
2020-05-06 15.02 14.25 14.97 14.26 2515800.0 13.05
2020-05-05 15.61 14.9 15.39 14.92 3205800.0 13.65
2020-05-04 15.27 14.79 15.14 15.21 2559000.0 13.91
2020-05-01 15.65 15.15 15.62 15.29 3051600.0 13.99
2020-04-30 16.28 15.63 16.01 15.95 8378700.0 14.59
2020-04-29 16.75 16.32 16.7 16.43 3437300.0 15.03
2020-04-28 16.38 15.87 16.27 16.09 2700600.0 14.72
2020-04-27 15.92 15.2 15.22 15.81 2362900.0 14.46
2020-04-24 15.22 14.85 15.06 15.1 3179700.0 13.81
2020-04-23 15.64 14.21 15.51 14.83 3501400.0 13.57
2020-04-22 15.53 15.09 15.41 15.24 2483000.0 13.94
2020-04-21 15.67 15.11 15.11 15.14 2710100.0 13.85
2020-04-20 16.12 15.48 16.12 15.69 2758900.0 14.35
2020-04-17 16.68 16.26 16.38 16.55 2742400.0 15.14
2020-04-16 16.17 15.56 16.15 15.8 1831800.0 14.45
2020-04-15 16.52 16.04 16.32 16.15 1852500.0 14.77
2020-04-14 17.42 16.67 17.08 16.93 1962900.0 15.49
2020-04-13 17.11 16.54 17.04 16.7 2674400.0 15.28
2020-04-09 17.41 16.53 16.63 17.06 2144200.0 15.61
2020-04-08 16.46 15.31 15.54 16.33 2418400.0 14.94
2020-04-07 16.22 15.16 15.49 15.22 2648300.0 13.92
2020-04-06 15.2 14.52 14.66 14.87 2214500.0 13.6
2020-04-03 14.62 13.82 14.32 14.01 2328700.0 12.82
2020-04-02 15.18 14.16 14.41 14.45 2045300.0 13.22
2020-04-01 14.97 14.32 14.55 14.55 2674900.0 13.31
2020-03-31 15.62 14.87 15.37 15.25 2844200.0 13.95
2020-03-30 15.49 14.24 14.8 15.4 3220600.0 14.09
2020-03-27 15.42 14.11 14.14 15.02 2813900.0 13.74
2020-03-26 14.84 13.53 13.89 14.8 2787100.0 13.54
2020-03-25 14.36 13.47 14.04 13.58 3044100.0 12.42
2020-03-24 14.07 12.87 13.09 13.94 2758600.0 12.75
2020-03-23 13.43 12.25 13.15 12.33 4370000.0 11.28
2020-03-20 14.86 13.18 14.25 13.4 3765400.0 12.26
2020-03-19 14.69 11.88 12.91 14.23 3047000.0 13.02
2020-03-18 16.26 12.53 15.78 13.01 3635200.0 11.9
2020-03-17 16.78 15.91 16.4 16.74 2844800.0 15.31
2020-03-16 17.12 16.1 16.44 16.17 3690500.0 14.79
2020-03-13 18.0 16.76 17.65 17.99 3352500.0 16.46
2020-03-12 17.42 15.75 16.86 16.63 3028900.0 15.21
2020-03-11 18.58 17.67 18.25 18.06 4172300.0 16.52
2020-03-10 19.26 17.85 19.26 18.82 1894900.0 17.22
2020-03-09 19.93 18.47 19.62 18.62 3376900.0 17.03
2020-03-06 20.98 19.9 19.9 20.9 2182400.0 19.12
2020-03-05 20.96 20.49 20.84 20.8 1840600.0 18.84
2020-03-04 21.47 20.77 20.95 21.43 2380000.0 19.41
2020-03-03 21.28 20.42 21.04 20.55 2909600.0 18.61
2020-03-02 21.13 19.81 19.88 21.13 2571800.0 19.14
2020-02-28 20.2 19.22 20.01 19.72 3880800.0 17.86
2020-02-27 21.04 20.47 21.0 20.52 2060700.0 18.58
2020-02-26 21.99 21.26 21.9 21.26 1449700.0 19.25
2020-02-25 22.72 21.76 22.72 21.76 1497000.0 19.71
2020-02-24 22.96 22.67 22.87 22.72 1166600.0 20.58
2020-02-21 23.28 23.06 23.16 23.22 1332800.0 21.03
2020-02-20 23.42 23.1 23.12 23.2 695600.0 21.01
2020-02-19 23.42 23.19 23.42 23.22 1334500.0 21.03
2020-02-18 23.53 23.27 23.44 23.38 869300.0 21.17