Skip to main content

Orix Corp ADR (NY: IX )

107.32 -0.31 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 69.45 69.45 68.98 69.23 29,827 -0.28(-0.41%)
Oct 30, 2017 69.53 69.67 69.22 69.51 29,643 +1.04(+1.52%)
Oct 27, 2017 68.21 68.48 68.01 68.47 34,736 -0.07(-0.11%)
Oct 26, 2017 68.56 68.69 68.45 68.55 25,137 +0.00(+0.00%)
Oct 25, 2017 68.80 68.80 68.38 68.55 28,438 +0.15(+0.22%)
Oct 24, 2017 68.47 68.55 68.25 68.39 36,660 -0.16(-0.24%)
Oct 23, 2017 68.88 68.92 68.51 68.55 44,981 -0.02(-0.02%)
Oct 20, 2017 68.30 68.88 68.30 68.57 37,186 -0.10(-0.15%)
Oct 19, 2017 68.42 68.75 68.42 68.67 18,906 -0.56(-0.80%)
Oct 18, 2017 69.45 69.53 69.00 69.23 25,370 -0.21(-0.30%)
Oct 17, 2017 69.42 69.55 69.25 69.44 26,842 +0.19(+0.28%)
Oct 16, 2017 69.47 72.15 69.23 69.25 116,442 -0.27(-0.39%)
Oct 13, 2017 69.06 69.72 68.99 69.52 50,462 +2.34(+3.48%)
Oct 12, 2017 67.16 67.34 67.10 67.18 22,949 +1.15(+1.73%)
Oct 11, 2017 65.85 66.19 65.85 66.04 17,436 +0.19(+0.29%)
Oct 10, 2017 65.94 65.95 65.84 65.84 18,221 +0.31(+0.47%)
Oct 09, 2017 65.46 65.62 65.46 65.54 15,262 +0.15(+0.22%)
Oct 06, 2017 65.15 65.49 65.07 65.39 27,414 -0.19(-0.28%)
Oct 05, 2017 65.51 65.67 65.42 65.58 17,083 -0.35(-0.53%)
Oct 04, 2017 65.80 65.93 65.79 65.92 16,142 +0.39(+0.59%)
Oct 03, 2017 65.23 65.56 65.23 65.54 22,614 +0.49(+0.76%)
Oct 02, 2017 64.96 65.08 64.67 65.04 23,907 -0.25(-0.38%)
Sep 29, 2017 65.09 65.36 65.04 65.29 24,296 +0.28(+0.43%)
Sep 28, 2017 64.85 65.18 64.75 65.01 25,551 +0.10(+0.15%)
Sep 27, 2017 64.85 65.02 64.68 64.91 13,250 +0.51(+0.79%)
Sep 26, 2017 64.51 64.54 64.29 64.40 31,463 -0.51(-0.78%)
Sep 25, 2017 64.97 65.14 64.81 64.91 28,603 -0.12(-0.18%)
Sep 22, 2017 64.94 65.17 64.93 65.03 55,116 +0.95(+1.49%)
Sep 21, 2017 64.26 64.44 64.07 64.08 23,566 -0.83(-1.27%)
Sep 20, 2017 65.12 65.12 64.81 64.90 22,582 +0.37(+0.57%)
Sep 19, 2017 64.53 64.65 64.37 64.54 33,790 +0.66(+1.03%)
Sep 18, 2017 63.86 63.91 63.68 63.88 25,107 +0.17(+0.26%)
Sep 15, 2017 63.63 63.77 63.45 63.71 34,946 -0.19(-0.30%)
Sep 14, 2017 63.57 63.90 63.57 63.90 21,191 +0.89(+1.41%)
Sep 13, 2017 62.89 63.59 62.81 63.01 102,205 -0.79(-1.25%)
Sep 12, 2017 63.71 63.85 63.64 63.81 35,486 +0.83(+1.33%)
Sep 11, 2017 62.99 63.21 62.89 62.97 25,500 -0.21(-0.34%)
Sep 08, 2017 63.08 63.19 63.01 63.19 31,915 +0.20(+0.32%)
Sep 07, 2017 63.26 63.31 62.75 62.99 33,746 -0.15(-0.24%)
Sep 06, 2017 63.21 63.37 63.04 63.14 35,677 -0.30(-0.48%)
Sep 05, 2017 63.46 63.50 63.20 63.44 43,918 -0.28(-0.44%)
Sep 01, 2017 63.86 63.88 63.61 63.72 23,536 -0.28(-0.43%)
Aug 31, 2017 63.81 64.04 63.74 64.00 22,620 +0.26(+0.41%)
Aug 30, 2017 63.70 63.74 63.49 63.74 17,884 -0.14(-0.21%)
Aug 29, 2017 63.92 63.92 63.74 63.87 20,350 -0.21(-0.34%)
Aug 28, 2017 64.26 64.35 64.03 64.08 18,009 +0.14(+0.22%)
Aug 25, 2017 63.93 64.18 63.80 63.94 26,526 +0.23(+0.36%)
Aug 24, 2017 63.81 63.85 63.64 63.71 17,316 -0.46(-0.72%)
Aug 23, 2017 64.03 64.23 64.03 64.17 31,894 -0.27(-0.42%)
Aug 22, 2017 64.36 64.59 64.21 64.44 55,408 -0.10(-0.15%)
Aug 21, 2017 64.58 64.58 64.36 64.54 35,463 -0.10(-0.16%)
Aug 18, 2017 64.47 64.81 64.14 64.64 43,499 +0.47(+0.73%)
Aug 17, 2017 64.57 64.58 64.17 64.17 17,907 -0.51(-0.79%)
Aug 16, 2017 64.60 64.81 64.59 64.68 24,850 -0.21(-0.32%)
Aug 15, 2017 65.01 65.06 64.82 64.89 16,341 -0.28(-0.43%)
Aug 14, 2017 65.21 65.40 65.12 65.17 22,011 +0.36(+0.55%)
Aug 11, 2017 64.68 64.98 63.99 64.81 51,049 +0.02(+0.02%)
Aug 10, 2017 65.40 65.59 64.64 64.79 27,868 -0.97(-1.47%)
Aug 09, 2017 65.83 65.83 65.54 65.76 18,743 -0.06(-0.08%)
Aug 08, 2017 65.69 65.91 65.69 65.82 15,136 -0.28(-0.42%)
Aug 07, 2017 65.99 66.18 65.82 66.10 18,662 -0.25(-0.38%)
Aug 04, 2017 66.40 66.40 66.15 66.35 17,909 -0.22(-0.33%)
Aug 03, 2017 66.39 66.83 66.39 66.57 34,074 +0.65(+0.99%)
Aug 02, 2017 66.20 66.27 65.75 65.92 38,290 +0.54(+0.83%)
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.