Skip to main content

Orix Corp ADR (NY: IX )

108.05 +0.54 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 59.14 59.71 58.40 58.85 39,268 +0.49(+0.84%)
Jan 30, 2017 58.51 58.70 57.96 58.36 41,986 -0.30(-0.51%)
Jan 27, 2017 59.05 59.05 58.60 58.66 52,315 -2.98(-4.83%)
Jan 26, 2017 61.35 61.84 61.03 61.64 35,375 +0.82(+1.35%)
Jan 25, 2017 60.27 60.82 60.17 60.82 60,514 -0.34(-0.55%)
Jan 24, 2017 60.93 61.35 60.89 61.15 41,808 -0.61(-0.99%)
Jan 23, 2017 61.42 61.80 61.37 61.76 36,987 -1.28(-2.03%)
Jan 20, 2017 63.15 63.21 62.83 63.04 19,698 +0.62(+1.00%)
Jan 19, 2017 62.46 62.67 62.18 62.42 19,202 -0.48(-0.76%)
Jan 18, 2017 62.83 62.91 62.59 62.89 29,233 +0.66(+1.05%)
Jan 17, 2017 62.42 62.60 62.10 62.24 44,129 -1.33(-2.09%)
Jan 13, 2017 63.56 63.56 63.56 0 +1.08(+1.73%)
Jan 12, 2017 62.68 62.68 62.05 62.49 37,736 -0.09(-0.14%)
Jan 11, 2017 62.35 62.59 62.20 62.57 33,276 +0.01(+0.01%)
Jan 10, 2017 62.49 62.72 62.29 62.56 47,262 -0.20(-0.31%)
Jan 09, 2017 63.05 63.05 62.65 62.76 39,525 -0.21(-0.33%)
Jan 06, 2017 62.99 63.22 62.81 62.97 39,828 -0.53(-0.84%)
Jan 05, 2017 63.79 63.79 63.27 63.50 38,613 +0.00(+0.00%)
Jan 04, 2017 62.79 63.61 62.79 63.50 51,652 +2.12(+3.45%)
Jan 03, 2017 61.40 61.64 61.00 61.39 44,760 +0.59(+0.96%)
Dec 30, 2016 60.80 60.80 60.80 0 -0.23(-0.37%)
Dec 29, 2016 61.48 61.51 60.92 61.03 37,425 -0.52(-0.84%)
Dec 28, 2016 61.78 61.78 61.35 61.54 32,292 -0.30(-0.49%)
Dec 27, 2016 61.74 61.92 61.56 61.85 32,688 +0.14(+0.23%)
Dec 23, 2016 61.71 61.71 61.71 0 +0.23(+0.38%)
Dec 22, 2016 61.64 61.64 61.35 61.47 27,034 -0.42(-0.68%)
Dec 21, 2016 62.06 62.06 61.84 61.89 21,089 -0.44(-0.70%)
Dec 20, 2016 62.45 62.49 62.21 62.33 31,846 +0.08(+0.13%)
Dec 19, 2016 61.97 62.31 61.85 62.25 67,007 +0.71(+1.16%)
Dec 16, 2016 61.78 62.04 61.31 61.54 211,225 -0.53(-0.86%)
Dec 15, 2016 62.22 62.30 62.06 62.07 43,231 -0.03(-0.05%)
Dec 14, 2016 62.57 62.97 62.10 62.10 48,477 -1.93(-3.01%)
Dec 13, 2016 64.05 64.21 63.78 64.03 59,277 +0.14(+0.22%)
Dec 12, 2016 64.26 64.39 63.79 63.89 81,275 -0.56(-0.87%)
Dec 09, 2016 63.60 64.51 63.60 64.46 90,801 +1.14(+1.80%)
Dec 08, 2016 62.89 63.39 62.89 63.31 63,873 +1.20(+1.92%)
Dec 07, 2016 61.31 62.28 61.03 62.12 52,124 +1.48(+2.45%)
Dec 06, 2016 60.15 60.77 60.15 60.64 74,129 +0.99(+1.66%)
Dec 05, 2016 59.49 59.85 59.48 59.64 89,861 -0.55(-0.91%)
Dec 02, 2016 60.05 60.47 60.00 60.19 62,953 +0.17(+0.29%)
Dec 01, 2016 60.87 60.87 59.98 60.02 66,449 -2.02(-3.26%)
Nov 30, 2016 62.19 62.64 62.04 62.04 110,685 -0.40(-0.64%)
Nov 29, 2016 62.28 62.74 62.23 62.44 214,209 +0.30(+0.49%)
Nov 28, 2016 62.03 62.53 62.03 62.14 127,429 +1.02(+1.67%)
Nov 25, 2016 61.51 61.51 61.04 61.11 20,733 -1.35(-2.16%)
Nov 23, 2016 62.46 62.46 62.46 0 +0.22(+0.35%)
Nov 22, 2016 62.03 62.34 61.98 62.24 29,905 +0.09(+0.14%)
Nov 21, 2016 61.96 62.16 61.92 62.16 20,762 +0.14(+0.23%)
Nov 18, 2016 62.26 62.26 61.86 62.02 30,859 -1.15(-1.82%)
Nov 17, 2016 62.42 63.28 62.42 63.17 32,610 +0.46(+0.74%)
Nov 16, 2016 63.18 63.18 62.69 62.71 142,390 -1.06(-1.67%)
Nov 15, 2016 63.24 63.78 63.14 63.77 37,911 +0.91(+1.45%)
Nov 14, 2016 62.79 63.05 62.63 62.85 85,826 +0.05(+0.09%)
Nov 11, 2016 62.60 62.85 62.46 62.80 22,511 +0.53(+0.85%)
Nov 10, 2016 62.31 62.62 61.66 62.27 38,622 +0.59(+0.95%)
Nov 09, 2016 60.92 62.12 60.92 61.68 79,552 +0.96(+1.58%)
Nov 08, 2016 60.39 61.09 60.28 60.72 33,250 +0.02(+0.03%)
Nov 07, 2016 60.46 60.76 60.42 60.71 55,026 +0.63(+1.05%)
Nov 04, 2016 60.20 60.43 59.96 60.07 50,520 -0.72(-1.18%)
Nov 03, 2016 60.81 60.99 60.67 60.79 36,163 +0.33(+0.54%)
Nov 02, 2016 60.88 61.11 60.36 60.46 43,024 -0.92(-1.50%)
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.