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 (%)
Nov 29, 2013 91.03 91.68 91.03 91.62 6,575 +2.94(+3.32%)
Nov 27, 2013 88.33 89.09 88.22 88.68 26,784 -0.29(-0.33%)
Nov 26, 2013 89.05 89.13 88.62 88.97 7,163 -0.03(-0.03%)
Nov 25, 2013 89.65 89.65 88.67 89.00 10,348 -2.83(-3.08%)
Nov 22, 2013 91.53 92.35 91.36 91.83 10,575 +3.10(+3.49%)
Nov 21, 2013 88.47 89.71 88.46 88.73 6,954 +0.16(+0.18%)
Nov 20, 2013 88.52 88.73 88.04 88.57 12,276 +0.11(+0.12%)
Nov 19, 2013 88.59 88.88 88.01 88.46 11,922 -1.28(-1.43%)
Nov 18, 2013 88.21 90.42 88.21 89.74 16,578 +1.39(+1.57%)
Nov 15, 2013 88.09 90.39 88.06 88.35 40,433 +1.67(+1.93%)
Nov 14, 2013 86.05 88.78 85.69 86.68 101,090 +0.40(+0.46%)
Nov 13, 2013 85.14 86.79 85.14 86.28 42,488 +2.02(+2.40%)
Nov 12, 2013 83.72 84.27 83.44 84.26 11,446 +3.52(+4.36%)
Nov 11, 2013 80.08 80.80 80.07 80.74 5,146 -3.01(-3.59%)
Nov 08, 2013 82.89 83.75 82.61 83.75 26,211 -0.71(-0.84%)
Nov 07, 2013 85.41 85.43 84.14 84.46 3,513 -2.18(-2.52%)
Nov 06, 2013 86.73 86.88 86.63 86.64 3,526 +0.33(+0.38%)
Nov 05, 2013 85.26 86.36 85.26 86.31 9,001 +0.68(+0.79%)
Nov 04, 2013 85.33 85.64 84.91 85.63 3,876 +0.22(+0.26%)
Nov 01, 2013 85.16 85.41 84.51 85.41 4,299 -1.08(-1.25%)
Oct 31, 2013 86.61 86.65 86.32 86.49 8,542 -2.01(-2.27%)
Oct 30, 2013 87.00 89.99 87.00 88.50 25,320 +3.47(+4.08%)
Oct 29, 2013 84.69 85.06 84.44 85.03 6,450 +0.08(+0.09%)
Oct 28, 2013 85.39 85.48 84.91 84.95 4,286 -0.10(-0.12%)
Oct 25, 2013 84.80 85.31 84.71 85.05 7,642 -1.11(-1.29%)
Oct 24, 2013 85.85 86.37 85.67 86.16 5,004 +0.52(+0.61%)
Oct 23, 2013 85.95 86.10 85.50 85.64 4,973 -2.13(-2.43%)
Oct 22, 2013 87.16 87.97 87.16 87.77 5,147 +3.27(+3.87%)
Oct 21, 2013 84.32 84.68 84.18 84.50 13,135 +2.11(+2.56%)
Oct 18, 2013 82.60 82.88 82.39 82.39 7,109 -0.20(-0.24%)
Oct 17, 2013 81.78 82.63 81.74 82.59 3,255 +1.27(+1.56%)
Oct 16, 2013 80.03 81.32 80.03 81.32 10,113 -0.39(-0.48%)
Oct 15, 2013 81.98 81.98 81.65 81.71 1,581 -0.98(-1.19%)
Oct 14, 2013 81.55 82.84 81.55 82.69 2,801 +0.42(+0.51%)
Oct 11, 2013 81.69 82.36 81.69 82.27 6,952 +1.62(+2.01%)
Oct 10, 2013 79.85 80.65 79.82 80.65 9,857 -0.23(-0.28%)
Oct 09, 2013 82.23 82.23 78.54 80.88 12,609 +3.94(+5.12%)
Oct 08, 2013 77.44 77.54 76.75 76.94 5,832 +0.36(+0.47%)
Oct 07, 2013 76.01 76.89 76.01 76.58 4,693 -2.17(-2.76%)
Oct 04, 2013 77.94 78.76 77.78 78.75 6,201 +0.20(+0.25%)
Oct 03, 2013 78.71 78.71 77.82 78.55 7,738 -0.57(-0.72%)
Oct 02, 2013 78.51 79.12 78.14 79.12 22,304 -0.67(-0.84%)
Oct 01, 2013 79.40 80.37 79.40 79.79 10,656 -2.03(-2.48%)
Sep 30, 2013 81.40 81.99 81.28 81.82 5,052 -1.33(-1.60%)
Sep 27, 2013 83.52 83.56 83.01 83.15 4,240 -0.40(-0.48%)
Sep 26, 2013 83.28 83.55 83.02 83.55 7,581 +0.40(+0.48%)
Sep 25, 2013 83.32 83.45 83.15 83.15 5,276 +0.25(+0.30%)
Sep 24, 2013 83.05 83.69 82.86 82.90 8,262 -0.28(-0.34%)
Sep 23, 2013 83.68 83.73 82.98 83.18 7,790 +0.63(+0.76%)
Sep 20, 2013 83.02 83.38 82.46 82.55 18,717 +1.31(+1.61%)
Sep 19, 2013 82.83 82.83 81.12 81.24 8,734 +1.50(+1.88%)
Sep 18, 2013 77.93 79.90 77.61 79.74 8,429 +2.95(+3.84%)
Sep 17, 2013 76.20 76.87 76.20 76.79 13,782 -0.50(-0.65%)
Sep 16, 2013 77.22 77.56 76.91 77.29 11,394 +1.05(+1.38%)
Sep 13, 2013 76.05 76.67 76.05 76.24 2,130 +0.02(+0.03%)
Sep 12, 2013 76.70 76.91 75.88 76.22 3,905 -0.70(-0.91%)
Sep 11, 2013 76.55 77.14 76.55 76.92 16,134 -0.07(-0.09%)
Sep 10, 2013 76.46 77.07 76.46 76.99 8,727 +0.96(+1.26%)
Sep 09, 2013 74.64 76.23 74.64 76.03 34,591 +3.15(+4.32%)
Sep 06, 2013 72.97 73.52 72.62 72.88 12,867 -0.65(-0.88%)
Sep 05, 2013 73.20 73.80 73.12 73.53 10,926 +0.30(+0.41%)
Sep 04, 2013 72.36 73.36 72.36 73.23 20,651 +0.90(+1.24%)
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.