Skip to main content

Orix Corp ADR (NY: IX )

106.16 -0.30 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 79.01 79.25 78.04 78.45 20,766 -0.75(-0.95%)
Oct 30, 2019 79.24 79.79 78.66 79.20 14,469 +0.32(+0.41%)
Oct 29, 2019 78.73 79.03 78.55 78.88 20,705 +0.83(+1.06%)
Oct 28, 2019 76.89 78.99 76.89 78.05 29,011 +1.23(+1.60%)
Oct 25, 2019 76.53 77.29 76.38 76.82 47,300 +0.11(+0.14%)
Oct 24, 2019 76.71 77.19 76.37 76.71 29,620 -1.24(-1.59%)
Oct 23, 2019 77.11 77.97 77.11 77.95 35,034 +1.40(+1.83%)
Oct 22, 2019 76.85 76.95 76.38 76.55 19,612 -0.10(-0.13%)
Oct 21, 2019 76.16 76.84 75.96 76.65 28,677 +1.34(+1.78%)
Oct 18, 2019 75.49 75.60 75.23 75.31 24,300 -0.09(-0.12%)
Oct 17, 2019 75.64 75.70 75.09 75.40 25,599 -0.60(-0.79%)
Oct 16, 2019 76.51 76.60 75.92 76.00 25,491 -1.34(-1.73%)
Oct 15, 2019 76.96 77.44 76.94 77.34 17,039 +0.86(+1.12%)
Oct 14, 2019 76.83 76.95 76.42 76.48 14,357 -0.40(-0.52%)
Oct 11, 2019 76.60 77.06 76.37 76.88 27,800 +1.01(+1.33%)
Oct 10, 2019 75.62 76.07 75.47 75.87 44,247 +0.25(+0.33%)
Oct 09, 2019 75.29 75.82 75.27 75.62 27,348 +1.25(+1.68%)
Oct 08, 2019 75.16 75.17 74.18 74.37 33,562 -1.05(-1.39%)
Oct 07, 2019 75.50 75.85 75.34 75.42 20,392 +0.03(+0.04%)
Oct 04, 2019 74.63 75.47 74.63 75.39 26,200 +0.68(+0.91%)
Oct 03, 2019 74.56 74.85 74.08 74.71 22,438 +0.20(+0.27%)
Oct 02, 2019 74.74 75.03 74.43 74.51 40,214 -0.19(-0.25%)
Oct 01, 2019 75.14 75.56 74.63 74.70 32,503 -0.45(-0.60%)
Sep 30, 2019 75.58 75.64 75.06 75.15 41,393 -1.35(-1.76%)
Sep 27, 2019 78.20 78.20 76.41 76.50 54,000 -3.36(-4.21%)
Sep 26, 2019 79.78 80.45 79.39 79.86 30,650 +0.96(+1.22%)
Sep 25, 2019 78.84 79.10 75.46 78.90 24,340 -0.82(-1.03%)
Sep 24, 2019 80.43 80.50 79.59 79.72 74,571 -1.06(-1.31%)
Sep 23, 2019 81.04 81.08 80.65 80.78 29,575 -0.29(-0.36%)
Sep 20, 2019 80.62 81.62 80.50 81.07 80,700 +0.80(+1.00%)
Sep 19, 2019 80.48 80.84 80.27 80.27 30,771 +0.12(+0.15%)
Sep 18, 2019 80.53 80.53 80.02 80.15 26,333 -0.92(-1.13%)
Sep 17, 2019 80.50 81.16 80.37 81.07 32,180 +2.23(+2.83%)
Sep 16, 2019 79.28 79.35 78.84 78.84 28,071 -0.49(-0.62%)
Sep 13, 2019 79.26 79.42 79.03 79.33 30,100 +0.17(+0.21%)
Sep 12, 2019 79.27 79.29 78.87 79.16 39,255 +0.15(+0.19%)
Sep 11, 2019 78.38 79.02 78.38 79.01 30,469 +1.35(+1.74%)
Sep 10, 2019 77.36 77.84 77.36 77.66 34,358 +0.78(+1.01%)
Sep 09, 2019 76.74 76.98 76.59 76.88 43,075 +1.32(+1.75%)
Sep 06, 2019 75.71 75.85 75.30 75.56 27,100 -0.15(-0.20%)
Sep 05, 2019 75.99 76.00 75.57 75.71 35,724 -0.11(-0.15%)
Sep 04, 2019 75.54 75.83 75.45 75.82 36,193 +0.66(+0.88%)
Sep 03, 2019 74.73 75.16 74.54 75.16 44,762 +1.30(+1.76%)
Aug 30, 2019 73.97 74.09 73.59 73.86 19,500 +0.71(+0.97%)
Aug 29, 2019 72.94 73.18 72.79 73.15 34,405 +1.00(+1.39%)
Aug 28, 2019 71.92 72.29 71.88 72.15 26,142 +0.27(+0.38%)
Aug 27, 2019 72.06 72.13 71.80 71.88 34,622 -0.07(-0.10%)
Aug 26, 2019 72.00 72.27 71.69 71.95 95,718 +0.97(+1.37%)
Aug 23, 2019 71.49 72.09 70.98 70.98 93,000 -0.26(-0.36%)
Aug 22, 2019 71.12 71.42 70.90 71.24 35,107 +0.14(+0.20%)
Aug 21, 2019 71.04 71.17 70.92 71.10 38,928 +0.60(+0.85%)
Aug 20, 2019 70.64 70.70 70.47 70.50 29,316 -0.22(-0.31%)
Aug 19, 2019 70.86 71.12 70.53 70.72 34,114 -0.08(-0.11%)
Aug 16, 2019 70.16 70.80 70.16 70.80 31,200 +1.44(+2.08%)
Aug 15, 2019 69.51 69.74 69.15 69.36 48,966 +0.78(+1.14%)
Aug 14, 2019 69.40 69.40 68.58 68.58 42,077 -1.48(-2.11%)
Aug 13, 2019 69.51 70.20 69.51 70.06 38,745 +0.38(+0.55%)
Aug 12, 2019 70.10 70.12 69.67 69.68 29,147 -0.77(-1.09%)
Aug 09, 2019 70.91 70.98 70.31 70.45 36,700 -0.30(-0.42%)
Aug 08, 2019 70.37 70.82 70.05 70.75 29,663 +0.35(+0.50%)
Aug 07, 2019 70.56 70.99 70.18 70.40 73,511 -0.24(-0.34%)
Aug 06, 2019 70.20 70.70 69.60 70.64 103,761 +0.76(+1.09%)
Aug 05, 2019 70.90 71.00 69.59 69.88 215,641 -2.13(-2.96%)
Aug 02, 2019 71.95 72.19 71.77 72.01 28,400 +0.59(+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.