Old Republic International Corporation ORI
NYSE · Vereinigte Staaten · Finanzen
$37,60+0,09 (+0,25 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $37,72 | +0,63 % | $37,53 | $37,88 | $37,34 | 66,96K |
| 2026-10-01 | $37,49 | +0,48 % | $37,31 | $37,65 | $37,06 | 1,68M |
| 2026-09-30 | $37,31 | -1,94 % | $38,04 | $38,22 | $37,28 | 2,08M |
| 2026-09-29 | $38,05 | +0,08 % | $37,83 | $38,10 | $37,65 | 1,41M |
| 2026-09-28 | $38,02 | +0,74 % | $37,74 | $38,06 | $37,55 | 1,93M |
| 2026-09-25 | $37,74 | -0,53 % | $38,04 | $38,07 | $37,55 | 1,48M |
| 2026-09-24 | $37,94 | -0,84 % | $38,45 | $38,72 | $37,88 | 1,39M |
| 2026-09-23 | $38,26 | -1,34 % | $38,67 | $39,00 | $38,24 | 1,31M |
| 2026-09-22 | $38,78 | -1,12 % | $39,26 | $39,26 | $38,48 | 1,73M |
| 2026-09-21 | $39,22 | -1,83 % | $40,01 | $40,20 | $39,21 | 1,44M |
| 2026-09-18 | $39,95 | -1,36 % | $40,26 | $40,36 | $39,81 | 3,78M |
| 2026-09-17 | $40,50 | -0,98 % | $41,04 | $41,04 | $40,44 | 1,51M |
| 2026-09-16 | $40,90 | -0,39 % | $40,94 | $41,29 | $40,58 | 1,24M |
| 2026-09-15 | $41,06 | -0,65 % | $41,29 | $41,39 | $40,85 | 1,65M |
| 2026-09-14 | $41,33 | +0,90 % | $41,41 | $41,85 | $41,05 | 1,21M |
| 2026-09-11 | $40,96 | +0,29 % | $41,22 | $41,28 | $40,59 | 859,40K |
| 2026-09-10 | $40,84 | +0,02 % | $41,11 | $41,29 | $40,66 | 1,02M |
| 2026-09-09 | $40,83 | +0,15 % | $40,60 | $40,92 | $40,25 | 1,21M |
| 2026-09-08 | $40,77 | -1,59 % | $40,94 | $41,59 | $40,63 | 1,25M |
| 2026-09-04 | $41,43 | -2,68 % | $41,89 | $42,26 | $41,35 | 1,39M |
| 2026-09-03 | $42,57 | +1,14 % | $42,30 | $43,02 | $42,24 | 1,09M |
| 2026-09-02 | $42,09 | +0,89 % | $41,99 | $42,32 | $41,88 | 995,70K |
| 2026-09-01 | $41,72 | -0,02 % | $42,03 | $42,28 | $41,49 | 935,00K |
| 2026-08-31 | $41,73 | -0,81 % | $42,00 | $42,07 | $41,73 | 1,75M |
| 2026-08-28 | $42,07 | -0,40 % | $42,42 | $42,56 | $41,94 | 801,20K |
| 2026-08-27 | $42,24 | -0,49 % | $42,00 | $42,37 | $41,74 | 740,20K |
| 2026-08-26 | $42,45 | +0,81 % | $42,18 | $42,59 | $42,13 | 820,90K |
| 2026-08-25 | $42,11 | +0,33 % | $41,97 | $42,13 | $41,46 | 1,22M |
| 2026-08-24 | $41,97 | +0,94 % | $41,88 | $42,62 | $41,78 | 977,10K |
| 2026-08-21 | $41,58 | -0,53 % | $41,99 | $42,21 | $41,56 | 1,10M |
| 2026-08-20 | $41,80 | -0,19 % | $41,73 | $42,25 | $41,61 | 890,20K |
| 2026-08-19 | $41,88 | -1,16 % | $42,54 | $42,59 | $41,75 | 1,03M |
| 2026-08-18 | $42,37 | -0,33 % | $42,93 | $43,12 | $42,37 | 1,19M |
| 2026-08-17 | $42,51 | -0,79 % | $42,67 | $43,14 | $42,43 | 885,20K |
| 2026-08-14 | $42,85 | +0,21 % | $42,77 | $42,93 | $42,59 | 746,20K |
| 2026-08-13 | $42,76 | +0,68 % | $42,70 | $42,96 | $42,42 | 960,20K |
| 2026-08-12 | $42,47 | +0,09 % | $42,08 | $42,72 | $42,07 | 973,00K |
| 2026-08-11 | $42,43 | -0,09 % | $42,20 | $42,71 | $42,05 | 1,01M |
| 2026-08-10 | $42,47 | -1,30 % | $42,81 | $43,05 | $42,11 | 1,10M |
| 2026-08-07 | $43,03 | -0,97 % | $43,31 | $43,37 | $42,94 | 848,60K |
| 2026-08-06 | $43,45 | -0,16 % | $43,75 | $43,99 | $43,08 | 1,03M |
| 2026-08-05 | $43,52 | +0,23 % | $43,69 | $43,78 | $43,15 | 1,23M |
| 2026-08-04 | $43,42 | +0,21 % | $42,81 | $43,57 | $42,50 | 1,29M |
| 2026-08-03 | $43,33 | +0,28 % | $43,30 | $43,92 | $43,01 | 1,49M |
| 2026-07-31 | $43,21 | -0,39 % | $43,01 | $43,44 | $42,76 | 1,56M |
| 2026-07-30 | $43,38 | -2,71 % | $44,40 | $44,40 | $42,78 | 1,31M |
| 2026-07-29 | $44,59 | +0,41 % | $44,25 | $44,65 | $43,75 | 1,28M |
| 2026-07-28 | $44,41 | +3,11 % | $43,48 | $44,42 | $43,36 | 1,41M |
| 2026-07-27 | $43,07 | +1,84 % | $42,50 | $43,42 | $42,20 | 1,70M |
| 2026-07-24 | $42,29 | +2,35 % | $40,73 | $42,31 | $40,73 | 1,32M |
| 2026-07-23 | $41,32 | -0,67 % | $40,60 | $41,57 | $39,85 | 1,58M |
| 2026-07-22 | $41,60 | -0,86 % | $41,91 | $41,99 | $41,27 | 1,28M |
| 2026-07-21 | $41,96 | -0,59 % | $42,04 | $42,31 | $41,63 | 1,04M |
| 2026-07-20 | $42,21 | -0,07 % | $42,16 | $42,54 | $41,97 | 998,00K |
| 2026-07-17 | $42,24 | +1,83 % | $41,93 | $42,65 | $41,93 | 1,29M |
| 2026-07-16 | $41,48 | +2,90 % | $40,35 | $41,50 | $40,35 | 1,02M |
| 2026-07-15 | $40,31 | -2,61 % | $40,79 | $40,90 | $40,16 | 1,11M |
| 2026-07-14 | $41,39 | -1,55 % | $41,92 | $42,14 | $41,34 | 1,19M |
| 2026-07-13 | $42,04 | +1,47 % | $41,82 | $42,19 | $41,19 | 1,25M |
| 2026-07-10 | $41,43 | +0,27 % | $41,41 | $41,62 | $41,26 | 1,02M |
| 2026-07-09 | $41,32 | -0,43 % | $41,64 | $41,75 | $41,19 | 1,23M |
| 2026-07-08 | $41,50 | -0,84 % | $41,90 | $41,93 | $41,38 | 1,24M |
| 2026-07-07 | $41,85 | +0,67 % | $41,96 | $42,35 | $41,67 | 1,11M |
| 2026-07-06 | $41,57 | -0,72 % | $41,76 | $41,91 | $41,19 | 1,29M |
| 2026-07-02 | $41,87 | +2,07 % | $41,20 | $41,91 | $40,45 | 3,14M |
| 2026-07-01 | $41,02 | +0,24 % | $41,04 | $41,49 | $40,92 | 4,16M |
| 2026-06-30 | $40,92 | -1,37 % | $41,39 | $41,41 | $40,87 | 2,12M |
| 2026-06-29 | $41,49 | +0,63 % | $41,02 | $41,52 | $40,92 | 1,09M |
| 2026-06-26 | $41,23 | +3,05 % | $40,43 | $41,24 | $40,33 | 1,92M |
| 2026-06-25 | $40,01 | -0,72 % | $40,26 | $40,74 | $39,90 | 958,00K |
| 2026-06-24 | $40,30 | +1,13 % | $39,99 | $40,57 | $39,75 | 1,12M |
| 2026-06-23 | $39,85 | +1,97 % | $39,50 | $39,91 | $39,05 | 1,22M |
| 2026-06-22 | $39,08 | +1,01 % | $38,65 | $39,55 | $38,65 | 1,10M |
| 2026-06-18 | $38,69 | -0,10 % | $38,84 | $38,84 | $38,33 | 5,78M |
| 2026-06-17 | $38,73 | -0,92 % | $38,77 | $39,46 | $38,61 | 1,51M |
| 2026-06-16 | $39,09 | +1,37 % | $38,82 | $39,23 | $38,50 | 1,47M |
| 2026-06-15 | $38,56 | -0,03 % | $38,78 | $39,00 | $38,50 | 1,72M |
| 2026-06-12 | $38,57 | +0,94 % | $38,46 | $38,80 | $38,26 | 1,02M |
| 2026-06-11 | $38,21 | -0,49 % | $38,60 | $38,81 | $38,16 | 852,50K |
| 2026-06-10 | $38,40 | +1,37 % | $38,28 | $38,56 | $38,05 | 1,26M |
| 2026-06-09 | $37,88 | +0,88 % | $37,75 | $38,41 | $37,55 | 1,47M |
| 2026-06-08 | $37,55 | -1,60 % | $37,84 | $38,14 | $37,54 | 1,19M |
| 2026-06-05 | $38,16 | +2,61 % | $37,19 | $38,48 | $37,18 | 1,54M |
| 2026-06-04 | $37,19 | +0,40 % | $37,54 | $37,90 | $37,09 | 1,38M |
| 2026-06-03 | $37,04 | -0,24 % | $36,98 | $37,45 | $36,91 | 1,47M |
| 2026-06-02 | $37,13 | +1,28 % | $36,66 | $37,37 | $36,66 | 1,39M |
| 2026-06-01 | $36,66 | -1,53 % | $36,76 | $37,18 | $36,65 | 1,48M |
| 2026-05-29 | $37,23 | -1,38 % | $37,64 | $37,90 | $37,07 | 2,10M |
| 2026-05-28 | $37,75 | -1,62 % | $38,10 | $38,37 | $37,62 | 1,55M |
| 2026-05-27 | $38,37 | -2,64 % | $39,50 | $39,76 | $38,36 | 1,31M |