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 29, 2023 92.16 92.34 91.82 91.87 8,636 +0.16(+0.17%)
Dec 28, 2023 91.61 92.12 91.57 91.71 9,281 +0.81(+0.89%)
Dec 27, 2023 91.13 91.13 90.49 90.90 11,654 -0.46(-0.51%)
Dec 26, 2023 91.23 91.69 90.86 91.37 15,504 -0.17(-0.18%)
Dec 22, 2023 91.39 92.23 91.38 91.53 10,996 -0.09(-0.10%)
Dec 21, 2023 90.87 91.87 90.75 91.62 14,932 +1.26(+1.39%)
Dec 20, 2023 91.11 91.44 90.26 90.36 15,465 -0.13(-0.14%)
Dec 19, 2023 90.24 91.98 90.18 90.49 27,445 +0.22(+0.24%)
Dec 18, 2023 90.54 90.54 89.69 90.27 10,414 -0.44(-0.49%)
Dec 15, 2023 91.61 91.61 90.38 90.72 22,457 -0.88(-0.96%)
Dec 14, 2023 91.82 92.17 91.20 91.59 16,629 +1.56(+1.74%)
Dec 13, 2023 89.20 90.48 88.44 90.03 17,058 +0.50(+0.56%)
Dec 12, 2023 89.85 89.89 89.23 89.53 11,479 -1.18(-1.30%)
Dec 11, 2023 90.54 93.33 89.89 90.71 33,885 -1.79(-1.94%)
Dec 08, 2023 92.02 92.50 91.78 92.50 10,508 -0.24(-0.25%)
Dec 07, 2023 91.77 93.18 91.65 92.73 15,275 +1.38(+1.51%)
Dec 06, 2023 91.95 91.95 91.30 91.36 10,267 +1.42(+1.57%)
Dec 05, 2023 90.27 90.35 89.80 89.94 9,042 -0.12(-0.13%)
Dec 04, 2023 90.24 90.31 89.18 90.06 11,018 -0.81(-0.89%)
Dec 01, 2023 89.79 90.91 89.69 90.86 8,617 +0.91(+1.02%)
Nov 30, 2023 90.08 90.10 89.47 89.95 13,519 +0.30(+0.34%)
Nov 29, 2023 89.75 90.11 89.43 89.65 13,916 -0.38(-0.43%)
Nov 28, 2023 89.88 90.48 89.33 90.03 10,803 -0.29(-0.32%)
Nov 27, 2023 90.28 90.52 90.13 90.31 10,282 +0.37(+0.42%)
Nov 24, 2023 89.34 89.94 88.67 89.94 4,906 +0.53(+0.59%)
Nov 22, 2023 89.65 89.70 89.18 89.41 10,594 +0.53(+0.60%)
Nov 21, 2023 88.88 89.04 88.22 88.88 17,857 -0.50(-0.56%)
Nov 20, 2023 88.80 89.51 88.80 89.38 17,214 +0.54(+0.61%)
Nov 17, 2023 88.62 88.97 88.26 88.84 25,411 +1.31(+1.49%)
Nov 16, 2023 87.67 87.99 86.84 87.53 14,213 -0.40(-0.46%)
Nov 15, 2023 88.21 88.52 87.93 87.93 11,882 -0.97(-1.10%)
Nov 14, 2023 87.43 89.04 87.43 88.91 20,987 +2.08(+2.39%)
Nov 13, 2023 86.73 87.47 86.44 86.83 23,769 -0.49(-0.56%)
Nov 10, 2023 86.42 87.43 85.84 87.32 17,050 +1.61(+1.88%)
Nov 09, 2023 86.64 86.72 85.38 85.71 18,280 +0.70(+0.82%)
Nov 08, 2023 86.12 86.12 84.65 85.01 19,972 -1.91(-2.20%)
Nov 07, 2023 86.83 87.06 86.31 86.92 10,196 -1.84(-2.07%)
Nov 06, 2023 89.37 90.75 88.41 88.76 12,899 +0.14(+0.16%)
Nov 03, 2023 88.51 89.35 87.91 88.62 21,447 +1.11(+1.27%)
Nov 02, 2023 87.06 88.36 86.67 87.51 17,270 -2.01(-2.24%)
Nov 01, 2023 90.40 90.40 88.83 89.52 22,507 -0.59(-0.65%)
Oct 31, 2023 89.72 90.41 89.27 90.11 25,858 +1.34(+1.51%)
Oct 30, 2023 88.35 88.99 87.95 88.77 13,341 +0.64(+0.73%)
Oct 27, 2023 89.08 89.08 87.96 88.13 10,416 +0.89(+1.01%)
Oct 26, 2023 87.45 87.75 86.85 87.24 13,835 -0.42(-0.48%)
Oct 25, 2023 88.73 88.73 87.67 87.67 15,062 -1.20(-1.35%)
Oct 24, 2023 88.97 89.08 88.31 88.87 16,295 +1.13(+1.29%)
Oct 23, 2023 87.71 88.28 87.22 87.74 14,750 +0.05(+0.06%)
Oct 20, 2023 88.71 88.76 87.66 87.69 16,012 -0.24(-0.27%)
Oct 19, 2023 88.48 89.17 87.75 87.92 16,371 -0.29(-0.32%)
Oct 18, 2023 89.14 89.15 88.11 88.21 11,343 -1.43(-1.59%)
Oct 17, 2023 88.95 90.20 88.78 89.64 29,440 +0.17(+0.19%)
Oct 16, 2023 88.96 90.27 88.96 89.47 13,405 -0.06(-0.07%)
Oct 13, 2023 90.13 90.46 89.14 89.53 9,076 -1.35(-1.48%)
Oct 12, 2023 92.06 92.06 90.31 90.87 21,176 -0.41(-0.45%)
Oct 11, 2023 91.52 91.52 90.68 91.29 11,334 -0.05(-0.05%)
Oct 10, 2023 91.61 91.95 91.15 91.34 19,938 +1.30(+1.44%)
Oct 09, 2023 89.34 90.24 88.92 90.04 16,289 +0.24(+0.26%)
Oct 06, 2023 89.16 90.34 88.62 89.80 20,113 +1.04(+1.17%)
Oct 05, 2023 89.05 89.12 88.28 88.76 36,243 +2.78(+3.24%)
Oct 04, 2023 86.02 86.36 85.18 85.98 34,028 -2.23(-2.53%)
Oct 03, 2023 88.58 89.46 87.98 88.21 32,520 -2.61(-2.87%)
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.