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 (%)
Nov 30, 2021 93.17 93.17 92.10 91.84 43,590 -2.28(-2.42%)
Nov 29, 2021 94.62 94.62 93.35 94.12 113,370 -0.33(-0.34%)
Nov 26, 2021 95.32 95.32 94.02 94.45 10,486 -1.54(-1.60%)
Nov 24, 2021 95.14 96.02 95.14 95.99 13,377 -0.34(-0.35%)
Nov 23, 2021 96.13 96.34 96.05 96.32 16,221 +0.11(+0.12%)
Nov 22, 2021 96.11 96.57 95.99 96.21 20,977 +1.16(+1.22%)
Nov 19, 2021 94.68 95.12 94.56 95.05 17,697 +0.04(+0.04%)
Nov 18, 2021 95.27 95.01 94.77 95.01 29,472 +0.50(+0.53%)
Nov 17, 2021 94.98 94.98 94.25 94.51 20,989 -1.26(-1.31%)
Nov 16, 2021 95.76 95.94 95.43 95.76 21,547 -0.16(-0.17%)
Nov 15, 2021 95.79 96.07 95.60 95.92 32,090 -0.92(-0.95%)
Nov 12, 2021 96.72 96.85 96.27 96.84 8,852 +1.16(+1.22%)
Nov 11, 2021 95.27 95.68 94.94 95.68 12,113 +1.57(+1.67%)
Nov 10, 2021 93.57 94.11 30,258 +0.56(+0.60%)
Nov 09, 2021 93.72 94.09 93.26 93.55 15,800 -0.56(-0.59%)
Nov 08, 2021 93.22 94.11 93.17 94.11 25,852 +0.87(+0.93%)
Nov 05, 2021 93.32 93.54 92.34 93.24 22,240 -1.54(-1.62%)
Nov 04, 2021 95.22 95.22 94.03 94.78 10,982 -0.33(-0.34%)
Nov 03, 2021 93.95 95.38 93.73 95.10 14,817 +0.51(+0.54%)
Nov 02, 2021 94.10 94.75 94.10 94.59 10,077 +0.22(+0.24%)
Nov 01, 2021 94.03 92.16 93.91 94.37 15,179 +2.21(+2.39%)
Oct 29, 2021 91.95 92.36 91.63 92.16 15,665 +0.10(+0.11%)
Oct 28, 2021 91.44 92.06 91.29 92.06 12,808 +1.17(+1.29%)
Oct 27, 2021 91.90 92.63 90.68 90.88 193,380 -0.95(-1.03%)
Oct 26, 2021 92.06 91.83 13,607 +3.29(+3.71%)
Oct 25, 2021 88.00 88.78 88.00 88.55 14,952 +0.32(+0.36%)
Oct 22, 2021 88.33 88.75 87.80 88.23 14,502 +0.07(+0.07%)
Oct 21, 2021 88.10 89.03 87.86 88.17 11,376 -1.28(-1.44%)
Oct 20, 2021 89.60 90.02 89.16 89.45 24,117 -0.57(-0.63%)
Oct 19, 2021 89.42 90.20 89.14 90.02 9,168 +0.59(+0.66%)
Oct 18, 2021 88.97 89.53 88.95 89.43 47,059 -0.88(-0.98%)
Oct 15, 2021 89.67 90.33 89.65 90.32 13,767 +1.74(+1.97%)
Oct 14, 2021 88.65 89.04 88.27 88.58 10,281 -0.13(-0.15%)
Oct 13, 2021 88.48 88.71 88.05 88.71 9,327 +0.12(+0.14%)
Oct 12, 2021 88.99 89.05 88.46 88.59 14,166 -0.81(-0.91%)
Oct 11, 2021 89.19 89.96 88.78 89.40 10,093 +0.95(+1.07%)
Oct 08, 2021 88.92 89.11 87.98 88.45 19,015 -1.12(-1.25%)
Oct 07, 2021 88.96 89.92 88.83 89.56 13,231 +1.63(+1.85%)
Oct 06, 2021 87.34 88.00 86.52 87.93 20,911 -2.31(-2.56%)
Oct 05, 2021 88.94 90.53 88.94 90.24 26,528 +2.56(+2.92%)
Oct 04, 2021 88.16 88.59 86.96 87.68 29,790 -0.18(-0.20%)
Oct 01, 2021 87.50 87.92 86.67 87.86 21,729 -0.12(-0.14%)
Sep 30, 2021 89.16 89.16 87.72 87.98 17,703 -1.98(-2.20%)
Sep 29, 2021 89.55 90.26 89.55 89.96 18,434 +0.36(+0.41%)
Sep 28, 2021 90.99 90.99 89.29 89.60 13,575 -2.42(-2.63%)
Sep 27, 2021 91.74 92.34 91.45 92.02 13,921 +2.59(+2.89%)
Sep 24, 2021 89.82 89.94 89.12 89.43 21,903 -1.22(-1.35%)
Sep 23, 2021 90.07 90.87 89.72 90.65 13,910 +0.65(+0.72%)
Sep 22, 2021 90.10 90.60 89.30 90.00 18,986 -1.01(-1.10%)
Sep 21, 2021 91.14 91.24 90.55 91.01 14,104 +0.69(+0.76%)
Sep 20, 2021 90.08 90.42 89.82 90.32 19,423 -1.36(-1.48%)
Sep 17, 2021 91.87 91.87 91.22 91.68 13,143 -1.08(-1.16%)
Sep 16, 2021 91.71 93.17 91.71 92.76 26,083 +0.25(+0.27%)
Sep 15, 2021 92.39 92.70 91.99 92.50 8,090 -0.22(-0.24%)
Sep 14, 2021 93.33 93.33 92.51 92.73 16,775 +0.50(+0.55%)
Sep 13, 2021 91.34 92.61 91.34 92.22 36,809 +1.19(+1.31%)
Sep 10, 2021 90.94 91.89 90.48 91.03 77,560 +1.28(+1.42%)
Sep 09, 2021 89.80 90.91 89.76 89.76 40,340 -0.87(-0.96%)
Sep 08, 2021 91.45 91.45 90.29 90.62 9,986 +0.01(+0.01%)
Sep 07, 2021 90.71 90.83 90.24 90.61 22,993 -0.31(-0.34%)
Sep 03, 2021 89.49 90.92 89.06 90.92 20,248 +1.75(+1.96%)
Sep 02, 2021 89.40 89.41 88.88 89.17 15,951 +0.31(+0.35%)
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.