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 (%)
Oct 31, 2011 33.08 33.39 32.89 32.89 28,347 -2.64(-7.42%)
Oct 28, 2011 35.28 35.60 35.28 35.53 13,507 -0.32(-0.90%)
Oct 27, 2011 35.61 36.03 35.57 35.85 23,738 +1.73(+5.07%)
Oct 26, 2011 34.28 34.30 33.88 34.12 23,261 +0.96(+2.89%)
Oct 25, 2011 32.68 33.90 32.59 33.16 32,199 +0.27(+0.82%)
Oct 24, 2011 32.90 33.01 32.69 32.89 21,743 +0.99(+3.10%)
Oct 21, 2011 31.90 31.90 31.64 31.90 7,481 +0.22(+0.69%)
Oct 20, 2011 31.81 31.81 31.39 31.69 9,393 -0.35(-1.10%)
Oct 19, 2011 32.27 32.28 32.03 32.04 4,968 -0.53(-1.63%)
Oct 18, 2011 31.82 32.63 31.82 32.57 23,738 +0.38(+1.19%)
Oct 17, 2011 32.23 32.28 32.01 32.19 8,910 +0.00(+0.00%)
Oct 14, 2011 31.90 32.29 31.66 32.19 8,915 +0.45(+1.42%)
Oct 13, 2011 31.73 31.90 31.54 31.74 18,481 +0.11(+0.36%)
Oct 12, 2011 31.91 31.91 31.37 31.63 8,537 +0.65(+2.10%)
Oct 11, 2011 30.73 31.04 30.73 30.98 28,242 -0.02(-0.05%)
Oct 10, 2011 30.59 31.05 30.59 30.99 16,762 +0.85(+2.83%)
Oct 07, 2011 30.29 30.52 30.11 30.14 16,684 +1.06(+3.63%)
Oct 06, 2011 28.29 29.11 28.29 29.08 37,307 +0.91(+3.22%)
Oct 05, 2011 27.98 28.29 27.78 28.17 25,850 -0.62(-2.16%)
Oct 04, 2011 28.53 28.81 28.20 28.80 32,191 -0.17(-0.59%)
Oct 03, 2011 29.42 29.63 28.86 28.97 37,483 -0.04(-0.13%)
Sep 30, 2011 29.66 29.66 29.01 29.01 26,231 -0.88(-2.96%)
Sep 29, 2011 29.96 30.08 29.66 29.89 25,946 +1.09(+3.77%)
Sep 28, 2011 29.36 29.49 28.80 28.80 20,501 +0.59(+2.10%)
Sep 27, 2011 28.32 28.62 28.09 28.21 28,414 +0.55(+1.98%)
Sep 26, 2011 27.63 27.68 27.10 27.66 60,222 -0.25(-0.89%)
Sep 23, 2011 27.97 28.16 27.69 27.91 23,284 +0.13(+0.49%)
Sep 22, 2011 28.01 28.16 27.41 27.78 51,478 -1.23(-4.23%)
Sep 21, 2011 29.88 29.88 29.01 29.01 23,758 -1.11(-3.68%)
Sep 20, 2011 30.50 30.60 30.11 30.11 13,241 -0.44(-1.45%)
Sep 19, 2011 30.44 30.77 30.36 30.56 26,944 -0.45(-1.45%)
Sep 16, 2011 31.00 31.30 30.34 31.01 317,859 +0.87(+2.88%)
Sep 15, 2011 30.47 30.47 29.87 30.14 406,617 +0.49(+1.64%)
Sep 14, 2011 29.66 30.14 29.03 29.65 50,526 -1.22(-3.95%)
Sep 13, 2011 30.78 30.93 30.53 30.87 16,851 +0.49(+1.63%)
Sep 12, 2011 30.02 30.52 29.99 30.38 29,682 -0.26(-0.86%)
Sep 09, 2011 31.04 31.04 30.39 30.64 36,256 -0.94(-2.96%)
Sep 08, 2011 31.83 31.83 31.37 31.57 8,246 -0.43(-1.36%)
Sep 07, 2011 31.60 32.09 31.60 32.01 17,224 +0.91(+2.91%)
Sep 06, 2011 30.97 31.27 30.91 31.10 12,340 -1.92(-5.83%)
Sep 02, 2011 33.11 33.18 32.95 33.03 14,012 -1.30(-3.78%)
Sep 01, 2011 34.22 34.52 34.18 34.32 55,158 +0.26(+0.77%)
Aug 31, 2011 33.83 34.14 33.70 34.06 15,084 +0.55(+1.63%)
Aug 30, 2011 33.40 33.59 33.18 33.51 24,245 +0.16(+0.47%)
Aug 29, 2011 33.01 33.39 33.01 33.36 20,592 +0.82(+2.51%)
Aug 26, 2011 32.21 32.80 32.03 32.54 15,109 +0.91(+2.89%)
Aug 25, 2011 32.27 32.27 31.45 31.63 29,917 -0.74(-2.29%)
Aug 24, 2011 32.11 32.43 31.97 32.37 51,499 -1.12(-3.33%)
Aug 23, 2011 33.02 33.48 32.79 33.48 28,617 +0.14(+0.43%)
Aug 22, 2011 33.90 33.98 33.32 33.34 17,322 -0.27(-0.80%)
Aug 19, 2011 33.84 34.41 33.45 33.61 19,841 -0.55(-1.60%)
Aug 18, 2011 34.73 34.88 34.04 34.16 31,911 -1.90(-5.28%)
Aug 17, 2011 36.03 36.33 35.92 36.06 28,648 -0.02(-0.06%)
Aug 16, 2011 35.89 36.25 35.77 36.08 25,542 +0.04(+0.12%)
Aug 15, 2011 35.98 36.13 35.68 36.04 57,159 +0.93(+2.65%)
Aug 12, 2011 35.57 35.57 34.91 35.11 30,458 -1.04(-2.88%)
Aug 11, 2011 35.46 36.47 35.30 36.15 20,744 +1.11(+3.16%)
Aug 10, 2011 36.80 36.80 35.04 35.04 93,313 -2.00(-5.40%)
Aug 09, 2011 36.93 37.04 35.51 37.04 22,883 +1.44(+4.04%)
Aug 08, 2011 36.93 37.30 35.51 35.60 35,413 -2.34(-6.18%)
Aug 05, 2011 38.30 38.56 37.21 37.95 22,893 +0.03(+0.08%)
Aug 04, 2011 40.59 40.59 37.91 37.92 35,863 -2.67(-6.59%)
Aug 03, 2011 40.13 40.59 39.80 40.59 47,097 +0.51(+1.27%)
Aug 02, 2011 40.52 40.71 39.96 40.08 24,930 -0.47(-1.16%)
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.