Skip to main content

Orix Corp ADR (NY: IX )

108.05 +0.54 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 96.61 97.86 96.61 97.54 11,216 +1.60(+1.67%)
Jan 30, 2006 95.19 96.61 95.11 95.94 12,284 +0.26(+0.27%)
Jan 27, 2006 94.96 96.61 94.85 95.67 15,756 +1.32(+1.40%)
Jan 26, 2006 92.49 94.51 92.49 94.36 15,489 +1.34(+1.44%)
Jan 25, 2006 93.24 93.57 92.52 93.02 7,343 +0.00(+0.00%)
Jan 24, 2006 91.74 93.10 91.56 93.02 18,426 +1.95(+2.14%)
Jan 23, 2006 91.44 91.47 90.24 91.07 20,563 -1.81(-1.95%)
Jan 20, 2006 94.93 96.05 92.87 92.88 14,554 -1.15(-1.23%)
Jan 19, 2006 91.37 94.03 91.37 94.03 31,111 +6.97(+8.01%)
Jan 18, 2006 87.25 88.44 85.52 87.06 81,584 -4.34(-4.75%)
Jan 17, 2006 89.50 91.48 89.37 91.41 55,813 -4.42(-4.61%)
Jan 13, 2006 95.67 95.94 95.26 95.82 5,608 +0.71(+0.75%)
Jan 12, 2006 96.72 96.77 94.93 95.11 24,568 -2.81(-2.87%)
Jan 11, 2006 98.03 98.30 97.36 97.92 15,489 -1.60(-1.60%)
Jan 10, 2006 99.03 99.70 98.86 99.52 35,651 -3.61(-3.50%)
Jan 09, 2006 102.83 103.39 102.19 103.13 7,477 +1.27(+1.25%)
Jan 06, 2006 101.37 102.94 100.80 101.85 12,284 +2.77(+2.80%)
Jan 05, 2006 99.79 100.06 98.72 99.08 11,216 -0.71(-0.71%)
Jan 04, 2006 98.86 100.10 98.27 99.79 16,023 +0.94(+0.95%)
Jan 03, 2006 95.86 98.86 95.86 98.86 17,758 +3.52(+3.69%)
Dec 30, 2005 96.42 96.42 95.12 95.34 8,145 -1.27(-1.32%)
Dec 29, 2005 97.55 97.85 96.24 96.61 12,017 -0.65(-0.67%)
Dec 28, 2005 96.69 97.35 96.62 97.26 23,233 -0.91(-0.92%)
Dec 27, 2005 98.86 99.59 97.92 98.17 17,224 -0.08(-0.08%)
Dec 23, 2005 97.55 98.39 97.55 98.25 8,145 +0.82(+0.84%)
Dec 22, 2005 96.20 97.81 95.94 97.43 7,878 +1.24(+1.28%)
Dec 21, 2005 95.49 96.38 94.76 96.20 17,491 +3.67(+3.97%)
Dec 20, 2005 92.39 92.87 91.57 92.53 8,278 +2.25(+2.49%)
Dec 19, 2005 90.62 90.91 90.24 90.28 5,207 +0.41(+0.46%)
Dec 16, 2005 89.50 90.43 89.22 89.87 3,605 -0.59(-0.65%)
Dec 15, 2005 91.14 91.21 90.09 90.46 7,343 -1.66(-1.80%)
Dec 14, 2005 91.56 92.49 91.07 92.12 17,358 +1.70(+1.88%)
Dec 13, 2005 89.50 90.42 89.13 90.42 7,744 +1.30(+1.45%)
Dec 12, 2005 87.77 89.12 87.66 89.12 9,880 +2.37(+2.73%)
Dec 09, 2005 86.17 87.17 85.83 86.75 6,676 +3.71(+4.46%)
Dec 08, 2005 83.58 84.63 83.03 83.05 28,708 -3.04(-3.53%)
Dec 07, 2005 86.68 87.06 85.76 86.09 12,818 -0.64(-0.73%)
Dec 06, 2005 85.83 86.87 85.77 86.72 14,420 -1.27(-1.45%)
Dec 05, 2005 87.92 88.19 87.19 88.00 17,491 +4.61(+5.53%)
Dec 02, 2005 83.88 83.88 83.01 83.38 7,343 +0.92(+1.12%)
Dec 01, 2005 80.51 82.61 80.51 82.46 9,880 +1.93(+2.40%)
Nov 30, 2005 81.77 81.86 80.52 80.53 10,682 -1.88(-2.28%)
Nov 29, 2005 83.09 83.09 82.38 82.41 14,287 -0.78(-0.94%)
Nov 28, 2005 82.11 83.66 82.10 83.19 60,754 +1.07(+1.30%)
Nov 25, 2005 81.96 82.25 81.26 82.12 4,673 -3.18(-3.73%)
Nov 23, 2005 84.63 85.52 84.43 85.30 13,619 +1.42(+1.70%)
Nov 22, 2005 84.25 84.63 82.81 83.88 12,684 -1.27(-1.50%)
Nov 21, 2005 85.20 85.69 84.85 85.15 28,174 -0.04(-0.04%)
Nov 18, 2005 85.19 85.98 84.27 85.19 40,859 -0.19(-0.22%)
Nov 17, 2005 84.85 85.75 84.74 85.38 18,960 +2.32(+2.80%)
Nov 16, 2005 82.76 83.05 82.49 83.05 5,207 +0.40(+0.48%)
Nov 15, 2005 82.91 83.35 82.38 82.66 26,972 -1.29(-1.54%)
Nov 14, 2005 83.50 83.95 83.50 83.95 4,940 -2.59(-2.99%)
Nov 11, 2005 86.17 87.47 86.13 86.54 6,809 +5.96(+7.40%)
Nov 10, 2005 81.63 81.63 80.51 80.58 8,278 -2.18(-2.63%)
Nov 09, 2005 82.68 82.76 80.96 82.76 10,415 -0.63(-0.75%)
Nov 08, 2005 75.61 83.77 75.49 83.38 22,565 +6.07(+7.86%)
Nov 07, 2005 78.64 78.64 76.51 77.31 20,295 -4.70(-5.73%)
Nov 04, 2005 79.76 83.12 79.39 82.01 18,827 +8.43(+11.46%)
Nov 03, 2005 72.27 73.57 72.24 73.57 8,412 +0.82(+1.13%)
Nov 02, 2005 71.90 72.88 71.90 72.75 10,415 -0.12(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.