Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 105.60 106.10 105.08 105.67 5,474 -1.56(-1.46%)
Oct 30, 2006 106.61 107.36 106.35 107.24 4,272 -2.11(-1.93%)
Oct 27, 2006 109.72 110.06 109.00 109.34 4,539 -0.75(-0.68%)
Oct 26, 2006 109.04 110.28 109.00 110.09 7,477 +1.91(+1.77%)
Oct 25, 2006 107.01 108.21 106.91 108.18 12,684 -2.58(-2.33%)
Oct 24, 2006 110.39 110.77 110.04 110.77 10,014 +0.30(+0.27%)
Oct 23, 2006 108.97 110.81 108.97 110.47 7,343 +1.92(+1.77%)
Oct 20, 2006 107.84 108.56 107.66 108.55 3,071 +0.29(+0.27%)
Oct 19, 2006 108.03 108.32 107.72 108.26 5,741 +0.22(+0.21%)
Oct 18, 2006 107.84 108.58 107.14 108.03 8,679 -0.86(-0.79%)
Oct 17, 2006 109.27 109.34 107.66 108.89 24,568 +1.42(+1.32%)
Oct 16, 2006 106.91 107.78 106.59 107.47 11,349 +1.69(+1.59%)
Oct 13, 2006 104.10 105.78 104.10 105.78 30,711 +1.54(+1.48%)
Oct 12, 2006 102.98 104.48 102.68 104.24 14,287 -0.17(-0.16%)
Oct 11, 2006 104.10 104.67 103.19 104.41 18,960 -4.85(-4.44%)
Oct 10, 2006 108.97 109.62 108.22 109.27 8,545 +0.46(+0.42%)
Oct 09, 2006 109.13 109.14 108.41 108.81 4,406 -0.51(-0.47%)
Oct 06, 2006 110.17 110.28 108.68 109.32 7,610 +0.65(+0.60%)
Oct 05, 2006 108.22 109.32 108.22 108.67 9,747 +1.86(+1.74%)
Oct 04, 2006 104.85 106.98 104.85 106.81 12,017 +3.09(+2.98%)
Oct 03, 2006 103.72 104.52 103.42 103.72 17,625 -1.12(-1.07%)
Oct 02, 2006 104.38 105.60 104.38 104.85 8,011 +1.42(+1.38%)
Sep 29, 2006 103.42 104.10 103.29 103.42 6,943 +0.19(+0.19%)
Sep 28, 2006 102.08 103.23 101.85 103.23 30,176 +4.90(+4.98%)
Sep 27, 2006 98.48 99.15 97.73 98.33 16,957 +1.09(+1.12%)
Sep 26, 2006 96.05 97.25 95.52 97.25 14,420 -0.09(-0.09%)
Sep 25, 2006 96.87 97.35 95.88 97.34 12,017 -1.36(-1.38%)
Sep 22, 2006 98.15 98.86 97.43 98.70 87,860 -0.16(-0.16%)
Sep 21, 2006 98.74 99.73 98.04 98.86 43,930 -1.27(-1.27%)
Sep 20, 2006 99.16 100.45 99.16 100.13 24,969 -1.89(-1.85%)
Sep 19, 2006 101.10 102.03 100.99 102.02 40,057 +2.73(+2.75%)
Sep 18, 2006 98.52 99.29 97.92 99.29 14,153 +0.06(+0.06%)
Sep 15, 2006 99.04 99.76 98.86 99.23 22,966 +0.74(+0.75%)
Sep 14, 2006 98.87 98.87 98.12 98.49 13,219 -2.39(-2.37%)
Sep 13, 2006 99.61 101.48 99.23 100.88 18,426 -1.15(-1.12%)
Sep 12, 2006 99.97 102.23 99.86 102.03 22,298 +0.59(+0.58%)
Sep 11, 2006 100.90 101.45 100.73 101.43 7,878 -0.59(-0.58%)
Sep 08, 2006 101.67 102.11 101.28 102.03 31,111 +1.00(+0.99%)
Sep 07, 2006 100.77 101.03 99.61 101.03 9,613 +0.04(+0.04%)
Sep 06, 2006 102.21 102.60 100.84 100.99 13,619 -1.23(-1.20%)
Sep 05, 2006 102.23 102.41 101.52 102.22 8,946 +1.28(+1.27%)
Sep 01, 2006 100.17 100.94 100.05 100.94 4,940 +1.45(+1.45%)
Aug 31, 2006 99.61 99.76 99.12 99.49 4,139 -0.29(-0.29%)
Aug 30, 2006 99.68 100.08 99.46 99.79 8,946 -1.92(-1.89%)
Aug 29, 2006 100.60 101.70 100.36 101.70 15,756 +2.85(+2.88%)
Aug 28, 2006 98.11 98.99 98.11 98.86 5,875 -0.10(-0.10%)
Aug 25, 2006 98.92 99.55 98.47 98.95 12,818 -2.00(-1.98%)
Aug 24, 2006 101.18 101.48 100.77 100.95 5,474 -0.05(-0.04%)
Aug 23, 2006 101.10 101.57 100.44 101.00 5,875 -0.58(-0.57%)
Aug 22, 2006 101.48 101.97 101.10 101.58 6,142 +0.55(+0.55%)
Aug 21, 2006 101.10 101.61 100.65 101.03 12,551 -4.11(-3.91%)
Aug 18, 2006 104.06 105.14 103.72 105.14 9,079 +1.25(+1.20%)
Aug 17, 2006 103.58 104.43 103.54 103.89 8,812 +2.04(+2.00%)
Aug 16, 2006 100.73 102.23 100.36 101.85 14,420 +5.06(+5.23%)
Aug 15, 2006 95.86 96.95 95.86 96.79 8,679 +3.18(+3.39%)
Aug 14, 2006 183.63 94.10 92.84 93.61 23,901 +1.80(+1.96%)
Aug 11, 2006 92.68 92.75 91.69 91.82 7,477 -2.17(-2.31%)
Aug 10, 2006 94.36 94.85 93.41 93.99 9,480 +0.44(+0.47%)
Aug 09, 2006 93.80 94.36 93.55 93.55 4,139 -0.07(-0.08%)
Aug 08, 2006 93.99 94.19 93.08 93.62 10,815 -0.22(-0.23%)
Aug 07, 2006 93.24 94.08 93.03 93.84 17,892 -3.15(-3.24%)
Aug 04, 2006 96.09 97.50 96.09 96.98 28,307 +1.27(+1.33%)
Aug 03, 2006 94.69 95.81 94.39 95.71 13,486 -2.58(-2.63%)
Aug 02, 2006 96.98 98.48 96.80 98.30 19,094 +4.12(+4.37%)
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.