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

Orix Corp ADR (NY: IX )

119.50 -2.28 (-1.87%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2007 101.80 103.25 100.44 103.25 29,000 +1.65(+1.62%)
Oct 30, 2007 102.50 102.52 101.41 101.60 23,800 +0.61(+0.60%)
Oct 29, 2007 100.98 100.99 100.27 100.99 12,900 +0.99(+0.99%)
Oct 26, 2007 99.56 100.22 98.51 100.00 27,400 +2.34(+2.40%)
Oct 25, 2007 97.80 98.49 96.61 97.66 26,900 -4.07(-4.00%)
Oct 24, 2007 102.03 102.24 99.33 101.73 23,700 -3.63(-3.45%)
Oct 23, 2007 105.45 105.45 103.95 105.36 18,300 +1.44(+1.39%)
Oct 22, 2007 110.88 106.50 102.36 103.92 10,400 -1.16(-1.10%)
Oct 19, 2007 107.21 107.66 105.01 105.08 24,800 -1.38(-1.30%)
Oct 18, 2007 105.08 106.46 105.08 106.46 17,000 +0.68(+0.64%)
Oct 17, 2007 106.39 106.49 104.13 105.78 30,500 -0.73(-0.69%)
Oct 16, 2007 107.30 107.91 106.25 106.51 17,300 -8.11(-7.08%)
Oct 15, 2007 114.92 114.99 113.11 114.62 40,400 -1.63(-1.40%)
Oct 12, 2007 116.15 117.02 115.70 116.25 19,000 -1.57(-1.33%)
Oct 11, 2007 119.28 119.28 117.11 117.82 15,100 -3.00(-2.48%)
Oct 10, 2007 120.04 121.62 119.25 120.82 16,400 +0.78(+0.65%)
Oct 09, 2007 119.37 120.04 119.00 120.04 18,700 -2.72(-2.22%)
Oct 08, 2007 122.70 122.76 121.76 122.76 9,300 -0.77(-0.62%)
Oct 05, 2007 122.75 123.97 121.64 123.53 15,200 +2.93(+2.43%)
Oct 04, 2007 120.24 120.94 119.75 120.60 118,600 +4.00(+3.43%)
Oct 03, 2007 116.94 118.50 116.42 116.60 20,900 +2.30(+2.01%)
Oct 02, 2007 114.22 114.95 113.61 114.30 10,900 +1.42(+1.26%)
Oct 01, 2007 111.00 113.47 110.85 112.88 14,400 -0.47(-0.41%)
Sep 28, 2007 112.66 114.93 112.66 113.35 38,800 -1.83(-1.59%)
Sep 27, 2007 112.35 115.34 112.35 115.18 19,800 +9.48(+8.97%)
Sep 26, 2007 105.32 106.84 104.64 105.70 9,300 +1.97(+1.90%)
Sep 25, 2007 103.21 105.11 102.77 103.73 13,800 +4.14(+4.16%)
Sep 24, 2007 100.06 100.14 98.84 99.59 11,200 -0.47(-0.47%)
Sep 21, 2007 100.00 100.41 99.07 100.06 10,500 -2.21(-2.16%)
Sep 20, 2007 103.60 103.61 101.90 102.27 15,100 -4.43(-4.15%)
Sep 19, 2007 106.00 107.72 106.00 106.70 14,300 +4.10(+4.00%)
Sep 18, 2007 100.90 102.60 99.06 102.60 19,900 +3.97(+4.03%)
Sep 17, 2007 99.22 99.22 97.34 98.63 15,600 -0.51(-0.51%)
Sep 14, 2007 99.14 99.81 98.01 99.14 12,800 -1.57(-1.56%)
Sep 13, 2007 100.89 102.21 99.93 100.71 19,400 -0.95(-0.93%)
Sep 12, 2007 101.39 103.38 101.39 101.66 21,300 +2.78(+2.81%)
Sep 11, 2007 97.58 99.04 97.58 98.88 20,400 +3.05(+3.18%)
Sep 10, 2007 95.62 96.83 95.02 95.83 26,400 -1.89(-1.93%)
Sep 07, 2007 96.90 98.70 96.90 97.72 21,600 -0.09(-0.09%)
Sep 06, 2007 98.61 98.61 96.79 97.81 39,900 -3.49(-3.45%)
Sep 05, 2007 102.49 102.49 100.84 101.30 35,000 -5.60(-5.24%)
Sep 04, 2007 105.78 107.29 105.68 106.90 23,800 +0.61(+0.57%)
Aug 31, 2007 107.00 107.14 105.96 106.29 17,500 +4.14(+4.05%)
Aug 30, 2007 100.39 103.00 98.13 102.15 31,900 +0.87(+0.86%)
Aug 29, 2007 100.21 101.65 99.19 101.28 23,900 +2.26(+2.28%)
Aug 28, 2007 101.24 101.29 98.50 99.02 32,100 -3.49(-3.40%)
Aug 27, 2007 103.20 103.63 102.41 102.51 25,200 -4.99(-4.64%)
Aug 24, 2007 106.50 108.19 104.20 107.50 38,500 -3.05(-2.76%)
Aug 23, 2007 110.32 111.38 109.75 110.55 32,600 +0.54(+0.49%)
Aug 22, 2007 109.81 110.95 108.50 110.01 32,700 +1.90(+1.76%)
Aug 21, 2007 105.00 109.52 105.00 108.11 44,800 +3.39(+3.24%)
Aug 20, 2007 105.20 105.93 103.85 104.72 51,800 -4.08(-3.75%)
Aug 17, 2007 109.00 111.15 107.00 108.80 131,300 +7.30(+7.19%)
Aug 16, 2007 101.76 102.09 97.62 101.50 97,700 +2.60(+2.63%)
Aug 15, 2007 99.00 101.23 98.40 98.90 70,900 -7.01(-6.62%)
Aug 14, 2007 106.00 106.54 103.49 105.91 62,400 +2.18(+2.10%)
Aug 13, 2007 104.42 104.70 103.17 103.73 41,900 -3.80(-3.53%)
Aug 10, 2007 109.00 109.18 106.60 107.53 38,700 -9.50(-8.12%)
Aug 09, 2007 118.84 119.64 116.00 117.03 20,200 -2.94(-2.45%)
Aug 08, 2007 120.41 122.06 119.97 119.97 33,100 +1.63(+1.38%)
Aug 07, 2007 116.75 119.45 116.31 118.34 35,200 -1.80(-1.50%)
Aug 06, 2007 119.26 120.19 118.25 120.14 40,700 +0.44(+0.37%)
Aug 03, 2007 120.29 120.68 118.98 119.70 107,000 +1.70(+1.44%)
Aug 02, 2007 117.00 118.92 116.80 118.00 25,900 +1.89(+1.63%)
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.