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

Orix Corp ADR (NY: IX )

119.91 -0.83 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2005 109.19 109.30 107.52 107.53 8,000 -2.51(-2.28%)
Nov 29, 2005 110.95 110.95 110.00 110.04 10,700 -1.04(-0.94%)
Nov 28, 2005 109.64 111.71 109.63 111.08 45,500 +1.43(+1.30%)
Nov 25, 2005 109.44 109.83 108.50 109.65 3,500 -4.25(-3.73%)
Nov 23, 2005 113.00 114.19 112.74 113.90 10,200 +1.90(+1.70%)
Nov 22, 2005 112.50 113.00 110.57 112.00 9,500 -1.70(-1.50%)
Nov 21, 2005 113.76 114.42 113.30 113.70 21,100 -0.05(-0.04%)
Nov 18, 2005 113.75 114.80 112.52 113.75 30,600 -0.25(-0.22%)
Nov 17, 2005 113.30 114.50 113.15 114.00 14,200 +3.10(+2.80%)
Nov 16, 2005 110.50 110.90 110.15 110.90 3,900 +0.53(+0.48%)
Nov 15, 2005 110.70 111.29 110.00 110.37 20,200 -1.72(-1.54%)
Nov 14, 2005 111.50 112.09 111.50 112.09 3,700 -3.46(-2.99%)
Nov 11, 2005 115.06 116.80 115.00 115.55 5,100 +7.96(+7.40%)
Nov 10, 2005 109.00 109.00 107.50 107.59 6,200 -2.91(-2.63%)
Nov 09, 2005 110.40 110.50 108.10 110.50 7,800 -0.84(-0.75%)
Nov 08, 2005 100.96 111.85 100.80 111.34 16,900 +8.11(+7.86%)
Nov 07, 2005 105.00 105.01 102.16 103.23 15,200 -6.27(-5.73%)
Nov 04, 2005 106.50 110.99 106.00 109.50 14,100 +11.26(+11.46%)
Nov 03, 2005 96.50 98.24 96.46 98.24 6,300 +1.10(+1.13%)
Nov 02, 2005 96.00 97.31 96.00 97.14 7,800 -0.16(-0.16%)
Nov 01, 2005 95.60 97.44 95.60 97.30 11,600 +3.29(+3.50%)
Oct 31, 2005 92.65 94.74 92.65 94.01 16,500 +2.51(+2.74%)
Oct 28, 2005 91.50 91.85 91.37 91.50 7,000 -0.25(-0.27%)
Oct 27, 2005 91.25 92.40 91.25 91.75 10,700 +1.37(+1.52%)
Oct 26, 2005 88.75 90.68 88.75 90.38 10,600 +2.78(+3.17%)
Oct 25, 2005 88.00 88.30 87.60 87.60 4,800 +1.10(+1.27%)
Oct 24, 2005 86.00 86.80 86.00 86.50 5,500 +0.16(+0.19%)
Oct 21, 2005 86.60 86.60 86.20 86.34 5,100 -0.31(-0.36%)
Oct 20, 2005 87.00 87.00 86.65 86.65 3,000 +0.15(+0.17%)
Oct 19, 2005 85.75 86.50 85.75 86.50 3,200 -0.61(-0.70%)
Oct 18, 2005 87.00 87.50 87.00 87.11 5,900 -1.64(-1.85%)
Oct 17, 2005 88.40 89.00 88.40 88.75 4,500 -1.72(-1.90%)
Oct 14, 2005 90.50 90.80 90.25 90.47 4,100 -0.39(-0.43%)
Oct 13, 2005 90.75 90.86 90.61 90.86 3,000 +0.86(+0.96%)
Oct 12, 2005 89.75 90.05 89.75 90.00 4,300 +1.98(+2.25%)
Oct 11, 2005 88.20 88.90 88.00 88.02 9,800 +2.07(+2.41%)
Oct 10, 2005 86.00 86.00 85.85 85.95 1,400 -0.10(-0.12%)
Oct 07, 2005 85.80 86.15 85.75 86.05 1,800 +1.82(+2.16%)
Oct 06, 2005 85.00 85.07 84.23 84.23 6,100 -4.62(-5.20%)
Oct 05, 2005 89.75 89.75 88.72 88.85 4,000 -2.40(-2.63%)
Oct 04, 2005 90.70 91.40 90.46 91.25 5,100 +2.15(+2.41%)
Oct 03, 2005 90.00 90.06 89.10 89.10 1,900 -1.49(-1.64%)
Sep 30, 2005 90.60 91.15 90.50 90.59 8,600 -1.51(-1.64%)
Sep 29, 2005 92.00 92.10 91.91 92.10 1,300 +1.85(+2.05%)
Sep 28, 2005 90.16 90.75 89.60 90.25 12,400 +0.55(+0.61%)
Sep 27, 2005 89.00 89.70 89.00 89.70 3,000 +0.34(+0.38%)
Sep 26, 2005 89.00 89.55 89.00 89.36 6,200 +1.11(+1.26%)
Sep 23, 2005 88.25 88.40 87.80 88.25 3,900 -0.14(-0.16%)
Sep 22, 2005 88.46 88.48 88.00 88.39 5,900 -1.07(-1.20%)
Sep 21, 2005 89.50 89.73 89.20 89.46 5,500 -1.73(-1.90%)
Sep 20, 2005 90.72 91.85 90.48 91.19 11,300 +3.23(+3.67%)
Sep 19, 2005 88.00 88.25 87.55 87.96 7,100 -0.94(-1.06%)
Sep 16, 2005 88.00 89.15 88.00 88.90 5,900 +0.20(+0.23%)
Sep 15, 2005 87.50 88.84 87.41 88.70 13,700 +2.25(+2.60%)
Sep 14, 2005 86.70 86.80 86.40 86.45 6,200 -0.70(-0.80%)
Sep 13, 2005 86.50 87.25 86.50 87.15 3,300 +0.95(+1.10%)
Sep 12, 2005 86.00 86.30 85.94 86.20 4,100 +1.10(+1.29%)
Sep 09, 2005 84.00 85.10 84.00 85.10 3,600 +1.36(+1.62%)
Sep 08, 2005 83.50 84.00 83.50 83.74 7,700 -0.16(-0.19%)
Sep 07, 2005 84.00 84.15 83.70 83.90 6,900 -1.78(-2.08%)
Sep 06, 2005 85.10 85.79 85.10 85.68 3,100 +0.78(+0.92%)
Sep 02, 2005 85.00 85.36 84.60 84.90 3,700 +0.65(+0.77%)
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.