Skip to main content

Orix Corp ADR (NY: IX )

107.32 -0.31 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 100.73 101.78 100.73 101.31 14,287 +0.04(+0.04%)
Apr 27, 2007 100.57 101.28 100.57 101.27 7,076 +1.48(+1.48%)
Apr 26, 2007 99.76 100.18 99.46 99.79 11,349 -2.84(-2.77%)
Apr 25, 2007 100.38 102.63 101.78 102.63 63,024 +0.34(+0.33%)
Apr 24, 2007 101.85 103.08 101.64 102.30 13,486 +0.88(+0.87%)
Apr 23, 2007 101.93 102.13 101.41 101.41 10,014 -1.16(-1.13%)
Apr 20, 2007 101.60 102.57 101.32 102.57 22,966 +0.50(+0.49%)
Apr 19, 2007 100.20 102.87 100.20 102.07 68,098 +1.08(+1.07%)
Apr 18, 2007 101.10 101.86 100.59 100.99 16,690 +4.41(+4.57%)
Apr 17, 2007 96.48 96.68 96.11 96.58 12,284 -2.41(-2.44%)
Apr 16, 2007 98.11 99.15 98.11 98.99 8,011 -0.54(-0.54%)
Apr 13, 2007 99.05 99.53 99.02 99.53 5,875 +0.17(+0.17%)
Apr 12, 2007 98.11 99.52 97.84 99.36 11,082 +0.04(+0.04%)
Apr 11, 2007 100.18 100.18 98.48 99.32 8,145 -1.37(-1.36%)
Apr 10, 2007 99.77 101.40 99.77 100.69 9,880 +1.21(+1.21%)
Apr 09, 2007 99.34 99.72 99.33 99.49 5,474 +0.15(+0.15%)
Apr 05, 2007 99.13 99.43 98.86 99.34 7,744 +0.45(+0.45%)
Apr 04, 2007 98.92 99.21 98.85 98.89 8,278 +0.13(+0.14%)
Apr 03, 2007 96.98 99.00 96.98 98.75 10,147 -0.55(-0.56%)
Apr 02, 2007 97.36 99.31 97.36 99.31 17,892 +1.31(+1.34%)
Mar 30, 2007 98.14 98.15 97.10 98.00 10,682 -0.28(-0.28%)
Mar 29, 2007 98.86 99.07 98.19 98.27 10,281 -0.61(-0.61%)
Mar 28, 2007 98.86 99.55 98.53 98.88 24,969 +0.31(+0.32%)
Mar 27, 2007 98.11 99.49 98.11 98.56 8,278 -0.76(-0.76%)
Mar 26, 2007 98.63 99.52 97.92 99.32 6,409 -2.25(-2.22%)
Mar 23, 2007 101.10 101.91 100.83 101.58 25,369 -1.62(-1.57%)
Mar 22, 2007 103.10 103.64 103.08 103.19 11,082 -0.50(-0.48%)
Mar 21, 2007 102.15 104.54 100.43 103.69 14,821 +2.23(+2.20%)
Mar 20, 2007 99.98 101.47 99.98 101.46 7,878 +0.60(+0.59%)
Mar 19, 2007 99.96 101.05 99.70 100.86 8,812 +0.30(+0.30%)
Mar 16, 2007 99.92 101.31 99.63 100.56 17,625 -0.04(-0.04%)
Mar 15, 2007 100.11 101.07 99.77 100.59 8,278 +0.76(+0.77%)
Mar 14, 2007 100.23 100.28 97.82 99.83 45,799 +0.64(+0.64%)
Mar 13, 2007 104.84 101.58 99.19 99.19 13,085 -5.65(-5.39%)
Mar 12, 2007 103.72 104.84 103.72 104.84 21,097 -0.34(-0.33%)
Mar 09, 2007 104.85 105.60 104.10 105.19 38,989 +2.34(+2.27%)
Mar 08, 2007 103.35 103.72 102.10 102.85 13,352 +0.33(+0.32%)
Mar 07, 2007 102.93 102.93 102.05 102.52 9,079 -0.85(-0.83%)
Mar 06, 2007 101.87 104.19 101.85 103.37 27,906 +4.35(+4.39%)
Mar 05, 2007 99.62 100.36 98.45 99.02 30,844 -2.73(-2.69%)
Mar 02, 2007 102.87 102.87 101.49 101.75 4,673 +0.15(+0.15%)
Mar 01, 2007 99.88 101.96 98.98 101.61 12,952 -1.07(-1.04%)
Feb 28, 2007 105.22 105.22 102.66 102.68 23,233 -1.32(-1.27%)
Feb 27, 2007 104.93 106.20 102.98 104.00 21,097 -2.79(-2.61%)
Feb 26, 2007 107.40 108.15 106.50 106.78 20,767 -1.62(-1.49%)
Feb 23, 2007 108.35 108.93 107.81 108.40 36,052 +1.48(+1.39%)
Feb 22, 2007 107.08 107.52 106.14 106.92 12,017 +0.26(+0.25%)
Feb 21, 2007 106.78 106.90 105.98 106.65 8,278 -2.02(-1.86%)
Feb 20, 2007 109.10 109.25 107.92 108.68 7,477 -1.26(-1.14%)
Feb 16, 2007 109.11 109.96 109.04 109.93 11,750 -1.74(-1.55%)
Feb 15, 2007 110.10 111.67 109.93 111.67 16,156 -1.24(-1.10%)
Feb 14, 2007 111.96 113.65 111.46 112.91 15,088 +1.32(+1.18%)
Feb 13, 2007 109.63 111.59 109.63 111.59 11,216 +3.82(+3.54%)
Feb 12, 2007 108.41 108.41 107.12 107.77 4,406 -1.10(-1.01%)
Feb 09, 2007 108.71 109.33 107.58 108.87 11,216 +4.32(+4.13%)
Feb 08, 2007 105.37 105.37 103.39 104.55 21,497 -5.40(-4.91%)
Feb 07, 2007 108.83 110.13 108.80 109.95 9,213 -0.81(-0.73%)
Feb 06, 2007 111.21 111.44 110.01 110.76 14,420 +0.67(+0.61%)
Feb 05, 2007 110.51 111.50 109.50 110.08 27,239 -1.92(-1.71%)
Feb 02, 2007 111.60 112.00 110.99 112.00 9,213 -0.66(-0.58%)
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.