Skip to main content

Orix Corp ADR (NY: IX )

107.51 +0.19 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 25.85 25.58 25.58 25.58 15,756 +0.03(+0.13%)
Dec 30, 2009 25.81 25.81 25.28 25.55 24,133 -0.69(-2.64%)
Dec 29, 2009 26.37 26.62 26.24 26.24 8,093 -0.12(-0.45%)
Dec 28, 2009 26.41 26.49 26.07 26.36 14,108 -0.19(-0.71%)
Dec 24, 2009 26.68 26.68 26.45 26.55 5,860 +0.04(+0.17%)
Dec 23, 2009 26.46 26.57 26.02 26.50 10,792 +0.15(+0.57%)
Dec 22, 2009 26.38 26.41 26.15 26.35 8,735 +0.10(+0.37%)
Dec 21, 2009 26.37 26.41 26.18 26.26 11,536 +0.28(+1.07%)
Dec 18, 2009 26.18 26.18 25.75 25.98 23,146 +0.07(+0.29%)
Dec 17, 2009 26.14 26.21 25.82 25.91 27,698 -0.73(-2.76%)
Dec 16, 2009 26.56 26.89 26.56 26.64 19,209 +0.37(+1.43%)
Dec 15, 2009 26.26 26.42 26.24 26.26 25,036 -0.13(-0.48%)
Dec 14, 2009 26.38 26.54 26.27 26.39 13,395 -0.03(-0.11%)
Dec 11, 2009 26.06 26.44 26.06 26.42 15,216 +0.36(+1.38%)
Dec 10, 2009 25.99 26.35 25.99 26.06 16,441 +0.32(+1.25%)
Dec 09, 2009 26.12 26.12 25.57 25.74 22,942 -0.55(-2.11%)
Dec 08, 2009 26.38 26.47 26.26 26.29 14,018 -0.30(-1.13%)
Dec 07, 2009 26.84 26.96 26.47 26.59 32,533 -0.60(-2.20%)
Dec 04, 2009 27.33 27.62 26.97 27.19 36,905 +0.07(+0.28%)
Dec 03, 2009 27.24 27.45 27.04 27.12 15,209 +0.13(+0.50%)
Dec 02, 2009 27.02 27.16 26.88 26.98 31,784 -0.10(-0.39%)
Dec 01, 2009 26.86 27.29 26.86 27.09 34,479 +1.22(+4.72%)
Nov 30, 2009 25.58 25.89 25.53 25.87 88,995 +1.03(+4.13%)
Nov 27, 2009 24.52 25.13 24.50 24.84 22,942 -0.02(-0.06%)
Nov 25, 2009 24.74 24.94 24.59 24.86 61,729 +0.41(+1.69%)
Nov 24, 2009 25.04 25.04 24.29 24.44 41,717 -1.18(-4.62%)
Nov 23, 2009 25.80 25.91 25.50 25.63 61,523 +0.11(+0.44%)
Nov 20, 2009 25.09 25.69 25.09 25.52 33,794 +1.01(+4.13%)
Nov 19, 2009 24.60 24.61 24.41 24.50 67,342 -0.19(-0.76%)
Nov 18, 2009 25.06 25.06 24.43 24.69 69,906 -1.18(-4.57%)
Nov 17, 2009 25.84 25.92 25.58 25.88 26,880 -0.33(-1.26%)
Nov 16, 2009 26.31 26.56 26.06 26.20 20,875 -0.70(-2.59%)
Nov 13, 2009 26.71 27.02 26.66 26.90 22,883 +1.03(+4.00%)
Nov 12, 2009 26.75 26.75 25.87 25.87 61,662 -1.51(-5.50%)
Nov 11, 2009 27.87 27.87 27.28 27.37 87,752 -0.49(-1.75%)
Nov 10, 2009 27.71 28.02 27.63 27.86 84,007 +0.00(+0.00%)
Nov 09, 2009 27.77 27.99 27.58 27.86 33,776 -0.01(-0.03%)
Nov 06, 2009 27.54 28.26 27.41 27.87 64,334 +0.18(+0.65%)
Nov 05, 2009 27.19 27.69 27.07 27.69 57,354 +0.57(+2.10%)
Nov 04, 2009 26.21 27.90 25.75 27.12 117,385 +0.58(+2.17%)
Nov 03, 2009 25.77 26.58 25.34 26.54 93,264 +0.46(+1.78%)
Nov 02, 2009 25.09 26.77 25.09 26.08 138,154 +1.89(+7.80%)
Oct 30, 2009 24.83 24.93 24.19 24.19 136,943 -0.42(-1.70%)
Oct 29, 2009 24.04 24.71 24.04 24.61 103,390 +1.12(+4.78%)
Oct 28, 2009 24.43 24.43 23.47 23.49 39,267 -1.15(-4.68%)
Oct 27, 2009 24.91 24.91 24.24 24.64 59,720 -0.48(-1.91%)
Oct 26, 2009 25.46 25.67 24.93 25.12 43,263 +0.16(+0.63%)
Oct 23, 2009 24.96 25.07 24.88 24.96 16,204 -0.40(-1.59%)
Oct 22, 2009 24.88 25.37 24.75 25.37 25,970 +0.23(+0.92%)
Oct 21, 2009 25.16 25.64 25.13 25.13 15,212 -0.03(-0.12%)
Oct 20, 2009 24.98 25.24 24.98 25.16 22,910 +0.50(+2.03%)
Oct 19, 2009 24.38 24.81 24.15 24.66 86,103 +1.47(+6.33%)
Oct 16, 2009 23.11 23.29 23.08 23.19 46,724 -0.91(-3.79%)
Oct 15, 2009 24.24 24.24 23.97 24.11 19,689 -1.13(-4.48%)
Oct 14, 2009 25.10 25.42 24.90 25.24 24,655 -0.17(-0.68%)
Oct 13, 2009 25.39 25.62 25.12 25.41 11,051 -0.05(-0.21%)
Oct 12, 2009 25.60 25.66 25.34 25.46 26,719 +0.08(+0.32%)
Oct 09, 2009 25.13 25.39 24.96 25.38 19,363 +0.50(+2.02%)
Oct 08, 2009 25.00 25.01 24.77 24.88 18,665 +0.13(+0.54%)
Oct 07, 2009 24.56 24.77 24.48 24.74 35,156 +1.10(+4.66%)
Oct 06, 2009 23.51 23.88 23.40 23.64 26,613 +0.09(+0.38%)
Oct 05, 2009 22.71 23.67 22.71 23.55 80,023 +1.56(+7.08%)
Oct 02, 2009 21.72 22.29 21.72 22.00 63,750 -0.08(-0.37%)
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.