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 (%)
Mar 28, 2013 63.69 63.82 63.57 63.58 8,771 -0.95(-1.47%)
Mar 27, 2013 63.53 64.53 63.39 64.53 14,799 +1.04(+1.64%)
Mar 26, 2013 63.20 63.49 63.20 63.49 2,625 +0.27(+0.43%)
Mar 25, 2013 63.47 63.70 63.16 63.22 4,192 +1.17(+1.89%)
Mar 22, 2013 61.54 62.09 61.54 62.05 13,503 -0.43(-0.69%)
Mar 21, 2013 62.61 62.70 62.45 62.48 13,665 -1.25(-1.96%)
Mar 20, 2013 63.63 63.90 63.40 63.73 7,817 +0.41(+0.65%)
Mar 19, 2013 63.11 63.32 62.85 63.32 8,215 +1.85(+3.01%)
Mar 18, 2013 61.37 61.72 61.37 61.47 7,495 -0.49(-0.79%)
Mar 15, 2013 62.30 62.36 61.89 61.96 50,384 -0.02(-0.03%)
Mar 14, 2013 62.19 62.23 61.85 61.98 17,215 -0.50(-0.80%)
Mar 13, 2013 62.47 62.86 62.33 62.48 21,799 +0.15(+0.24%)
Mar 12, 2013 62.45 62.59 62.20 62.33 18,045 -0.02(-0.03%)
Mar 11, 2013 62.20 62.35 62.00 62.35 14,602 +0.28(+0.45%)
Mar 08, 2013 61.78 62.26 61.60 62.07 12,773 +2.45(+4.11%)
Mar 07, 2013 59.58 59.76 59.33 59.62 15,182 -0.73(-1.21%)
Mar 06, 2013 59.99 60.35 59.88 60.35 17,137 +0.66(+1.11%)
Mar 05, 2013 59.22 59.77 59.18 59.69 33,238 -1.02(-1.68%)
Mar 04, 2013 60.39 60.72 60.18 60.71 36,153 +3.25(+5.66%)
Mar 01, 2013 57.18 57.50 57.15 57.46 10,452 +1.89(+3.40%)
Feb 28, 2013 55.67 55.87 55.53 55.57 46,806 +0.12(+0.22%)
Feb 27, 2013 55.35 55.55 55.07 55.45 13,305 -1.42(-2.50%)
Feb 26, 2013 56.66 57.00 56.66 56.87 13,202 +1.25(+2.25%)
Feb 25, 2013 56.18 56.29 55.50 55.62 16,591 +0.34(+0.62%)
Feb 22, 2013 55.18 55.30 55.00 55.28 4,261 +0.30(+0.55%)
Feb 21, 2013 55.34 55.34 54.75 54.98 17,632 -1.45(-2.57%)
Feb 20, 2013 56.61 56.75 56.41 56.43 15,716 +0.80(+1.44%)
Feb 19, 2013 55.13 55.67 55.13 55.63 19,921 +0.61(+1.11%)
Feb 15, 2013 54.84 55.06 54.84 55.02 5,513 +0.20(+0.36%)
Feb 14, 2013 54.76 54.86 54.63 54.82 9,052 -1.30(-2.32%)
Feb 13, 2013 56.37 56.40 55.99 56.12 13,527 -0.68(-1.20%)
Feb 12, 2013 56.83 57.00 56.72 56.80 18,561 -0.76(-1.32%)
Feb 11, 2013 57.43 57.75 57.41 57.56 9,875 +0.38(+0.66%)
Feb 08, 2013 57.15 57.40 56.99 57.18 43,590 -0.65(-1.12%)
Feb 07, 2013 57.94 58.01 57.59 57.83 26,562 +1.54(+2.74%)
Feb 06, 2013 55.78 56.29 55.76 56.29 16,997 +0.41(+0.73%)
Feb 04, 2013 56.19 56.21 55.84 55.88 25,609 +1.73(+3.19%)
Feb 01, 2013 53.87 54.33 53.80 54.15 22,175 -0.84(-1.53%)
Jan 31, 2013 53.71 55.23 53.61 54.99 12,071 +1.57(+2.94%)
Jan 30, 2013 53.26 53.56 53.26 53.42 11,003 +0.36(+0.68%)
Jan 29, 2013 53.06 53.22 52.86 53.06 7,479 +1.30(+2.51%)
Jan 28, 2013 51.87 51.87 51.54 51.76 13,551 -0.02(-0.04%)
Jan 25, 2013 51.94 51.96 51.47 51.78 38,623 -1.08(-2.04%)
Jan 24, 2013 52.57 53.01 52.57 52.86 8,105 +0.24(+0.46%)
Jan 23, 2013 52.72 52.79 52.52 52.62 23,368 -1.15(-2.14%)
Jan 22, 2013 53.32 53.77 53.14 53.77 23,238 -0.38(-0.71%)
Jan 18, 2013 54.01 54.25 53.82 54.15 17,846 +0.26(+0.49%)
Jan 17, 2013 53.51 53.89 53.33 53.89 17,821 +0.40(+0.75%)
Jan 16, 2013 53.31 53.59 53.20 53.49 7,133 -0.27(-0.50%)
Jan 15, 2013 53.46 53.81 53.30 53.76 12,182 +0.47(+0.88%)
Jan 14, 2013 53.26 53.48 53.22 53.29 23,472 +0.29(+0.55%)
Jan 11, 2013 52.97 53.06 52.68 53.00 18,576 -0.99(-1.83%)
Jan 10, 2013 53.71 54.23 53.70 53.99 28,618 +1.16(+2.20%)
Jan 09, 2013 52.41 52.83 52.41 52.83 20,417 -0.53(-0.99%)
Jan 08, 2013 53.51 53.64 52.97 53.36 20,829 -2.58(-4.61%)
Jan 07, 2013 55.71 55.95 55.58 55.94 11,691 -0.33(-0.59%)
Jan 04, 2013 56.28 56.39 56.06 56.27 24,923 -1.58(-2.73%)
Jan 03, 2013 58.11 58.40 57.62 57.85 21,410 -0.82(-1.40%)
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.