Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orix Corp ADR (NY: IX )

119.91 -0.83 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 149.50 151.50 149.50 151.50 6,100 +2.21(+1.48%)
Apr 27, 2006 148.55 149.74 148.02 149.29 5,300 +0.53(+0.36%)
Apr 26, 2006 147.00 149.59 147.00 148.76 10,900 -2.93(-1.93%)
Apr 25, 2006 151.20 153.00 151.15 151.69 9,000 +1.70(+1.13%)
Apr 24, 2006 149.00 149.99 148.00 149.99 7,000 +0.23(+0.15%)
Apr 21, 2006 150.20 150.85 149.75 149.76 2,700 +0.46(+0.31%)
Apr 20, 2006 149.25 150.18 149.00 149.30 5,900 -0.71(-0.47%)
Apr 19, 2006 148.25 150.23 148.00 150.01 11,600 +2.01(+1.36%)
Apr 18, 2006 144.00 148.00 144.00 148.00 13,700 +5.69(+4.00%)
Apr 17, 2006 142.06 142.79 141.71 142.31 12,700 -3.39(-2.33%)
Apr 13, 2006 144.99 145.75 144.00 145.70 32,800 +0.71(+0.49%)
Apr 12, 2006 145.25 145.75 144.01 144.99 11,500 -2.41(-1.64%)
Apr 11, 2006 148.25 148.99 146.40 147.40 8,000 -0.11(-0.07%)
Apr 10, 2006 149.05 149.25 147.51 147.51 3,500 -3.79(-2.50%)
Apr 07, 2006 152.50 152.51 150.75 151.30 12,100 -4.33(-2.78%)
Apr 06, 2006 156.00 157.40 154.86 155.63 10,900 +0.13(+0.08%)
Apr 05, 2006 154.25 156.00 153.50 155.50 20,300 -4.53(-2.83%)
Apr 04, 2006 158.02 160.65 157.95 160.03 11,200 +0.93(+0.58%)
Apr 03, 2006 157.00 159.45 157.00 159.10 5,300 +3.63(+2.33%)
Mar 31, 2006 154.15 155.47 154.02 155.47 9,900 +0.47(+0.30%)
Mar 30, 2006 153.55 155.00 153.45 155.00 5,700 +4.50(+2.99%)
Mar 29, 2006 148.00 151.00 148.00 150.50 10,500 +4.64(+3.18%)
Mar 28, 2006 147.50 148.60 145.75 145.86 11,400 +0.26(+0.18%)
Mar 27, 2006 145.40 146.06 144.07 145.60 7,300 +0.35(+0.24%)
Mar 24, 2006 144.00 145.50 143.95 145.25 4,300 +0.60(+0.41%)
Mar 23, 2006 145.76 145.89 144.01 144.65 5,200 -0.89(-0.61%)
Mar 22, 2006 144.08 145.54 143.50 145.54 6,100 +1.53(+1.06%)
Mar 21, 2006 146.50 146.50 144.01 144.01 8,300 -2.25(-1.54%)
Mar 20, 2006 146.50 147.00 145.50 146.26 10,200 +0.91(+0.63%)
Mar 17, 2006 144.85 145.47 144.50 145.35 6,100 +7.09(+5.13%)
Mar 16, 2006 138.00 139.60 138.00 138.26 12,700 -4.75(-3.32%)
Mar 15, 2006 143.55 143.74 143.01 143.01 10,700 -2.98(-2.04%)
Mar 14, 2006 142.65 145.99 142.58 145.99 17,200 +2.77(+1.93%)
Mar 13, 2006 142.01 144.24 142.00 143.22 7,600 +5.65(+4.11%)
Mar 10, 2006 135.70 137.57 135.31 137.57 8,600 +2.36(+1.75%)
Mar 09, 2006 135.25 135.79 135.00 135.21 5,300 +3.17(+2.40%)
Mar 08, 2006 131.08 132.04 130.45 132.04 7,700 -0.83(-0.62%)
Mar 07, 2006 133.07 133.25 132.35 132.87 7,700 -0.13(-0.10%)
Mar 06, 2006 133.80 133.90 132.25 133.00 8,900 -2.62(-1.93%)
Mar 03, 2006 134.50 136.08 134.25 135.62 15,900 -0.59(-0.43%)
Mar 02, 2006 136.00 136.55 135.47 136.21 8,200 -0.39(-0.29%)
Mar 01, 2006 134.00 136.60 134.00 136.60 10,400 +4.10(+3.09%)
Feb 28, 2006 135.18 135.00 132.25 132.50 13,500 -2.68(-1.98%)
Feb 27, 2006 135.45 135.96 134.76 135.18 13,100 +2.41(+1.82%)
Feb 24, 2006 133.44 133.71 132.00 132.77 10,600 +4.52(+3.52%)
Feb 23, 2006 128.75 129.49 128.06 128.25 11,200 +4.82(+3.91%)
Feb 22, 2006 121.83 124.50 121.45 123.43 15,700 +3.21(+2.67%)
Feb 21, 2006 119.80 120.32 118.60 120.22 10,600 -1.56(-1.28%)
Feb 17, 2006 121.00 121.99 119.40 121.78 23,800 -6.00(-4.70%)
Feb 16, 2006 126.60 128.20 126.20 127.78 15,800 +1.86(+1.48%)
Feb 15, 2006 126.50 127.15 125.59 125.92 10,300 -1.58(-1.24%)
Feb 14, 2006 127.40 129.00 127.40 127.50 91,200 +0.31(+0.24%)
Feb 13, 2006 127.44 127.75 126.50 127.19 13,800 -4.85(-3.67%)
Feb 10, 2006 132.30 132.66 131.21 132.04 9,800 +0.46(+0.35%)
Feb 09, 2006 130.50 132.59 130.46 131.58 16,400 +1.23(+0.94%)
Feb 08, 2006 129.34 130.60 128.00 130.35 9,800 -2.65(-1.99%)
Feb 07, 2006 131.70 134.80 131.70 133.00 15,600 +5.50(+4.31%)
Feb 06, 2006 127.00 127.63 125.42 127.50 13,000 +2.00(+1.59%)
Feb 03, 2006 126.30 127.06 125.32 125.50 24,500 +0.30(+0.24%)
Feb 02, 2006 126.60 126.66 124.76 125.20 12,400 -1.81(-1.43%)
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.