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 29, 2011 36.98 36.98 36.68 36.82 16,507 -0.05(-0.14%)
Apr 28, 2011 36.37 36.98 36.01 36.88 46,086 +0.97(+2.69%)
Apr 27, 2011 35.96 36.02 35.64 35.91 20,039 -0.09(-0.25%)
Apr 26, 2011 35.59 36.02 35.59 36.00 66,999 +0.88(+2.49%)
Apr 25, 2011 35.12 35.18 34.98 35.12 15,247 +0.16(+0.47%)
Apr 21, 2011 35.13 35.21 34.93 34.96 28,774 +0.28(+0.82%)
Apr 20, 2011 34.57 34.67 34.51 34.67 12,248 +0.33(+0.96%)
Apr 19, 2011 34.05 34.37 34.05 34.35 6,443 +0.63(+1.87%)
Apr 18, 2011 33.76 33.76 33.46 33.72 17,527 -0.19(-0.55%)
Apr 15, 2011 34.20 34.22 33.90 33.90 10,727 -0.36(-1.05%)
Apr 14, 2011 34.25 34.36 34.21 34.26 22,014 +0.36(+1.06%)
Apr 13, 2011 34.03 34.06 33.75 33.90 19,339 +1.00(+3.05%)
Apr 12, 2011 32.93 33.03 32.86 32.90 13,169 -0.12(-0.36%)
Apr 11, 2011 33.41 33.41 32.89 33.02 14,111 -0.53(-1.59%)
Apr 08, 2011 33.37 33.72 33.37 33.55 77,964 +0.90(+2.75%)
Apr 07, 2011 33.07 33.09 32.41 32.65 38,706 +0.22(+0.67%)
Apr 06, 2011 32.72 32.72 32.33 32.44 24,825 -0.31(-0.96%)
Apr 05, 2011 32.55 32.81 32.53 32.75 33,795 -0.89(-2.65%)
Apr 04, 2011 33.63 33.79 33.60 33.64 36,762 -0.89(-2.58%)
Apr 01, 2011 34.12 34.60 33.96 34.53 37,300 -0.34(-0.99%)
Mar 31, 2011 34.88 35.16 34.87 34.88 41,150 -0.67(-1.88%)
Mar 30, 2011 35.36 35.75 35.24 35.54 51,802 -0.37(-1.02%)
Mar 29, 2011 35.76 35.93 35.60 35.91 32,245 -0.43(-1.17%)
Mar 28, 2011 36.81 36.90 36.33 36.34 22,483 -0.97(-2.61%)
Mar 25, 2011 36.95 38.58 36.95 37.31 83,050 -1.42(-3.66%)
Mar 24, 2011 38.34 38.76 38.12 38.73 26,331 +0.38(+1.00%)
Mar 23, 2011 38.28 38.74 38.07 38.34 26,941 -0.04(-0.10%)
Mar 22, 2011 38.66 38.66 38.15 38.38 32,234 +0.14(+0.37%)
Mar 21, 2011 37.80 38.27 37.64 38.24 58,206 +1.43(+3.89%)
Mar 18, 2011 36.25 36.81 36.02 36.81 51,239 +0.57(+1.57%)
Mar 17, 2011 35.99 36.38 35.46 36.24 48,467 +2.25(+6.63%)
Mar 16, 2011 36.73 36.73 33.53 33.99 90,500 -2.75(-7.48%)
Mar 15, 2011 35.49 36.73 35.33 36.73 123,476 +0.55(+1.51%)
Mar 14, 2011 34.83 36.19 32.77 36.19 175,498 -3.41(-8.61%)
Mar 11, 2011 39.43 39.73 38.97 39.60 32,046 -0.94(-2.31%)
Mar 10, 2011 40.88 40.91 40.53 40.53 19,927 -1.99(-4.68%)
Mar 09, 2011 42.49 42.81 42.49 42.52 7,804 +0.36(+0.85%)
Mar 08, 2011 41.89 42.25 41.76 42.16 7,449 +0.19(+0.46%)
Mar 07, 2011 42.52 42.73 41.97 41.97 45,908 -0.30(-0.71%)
Mar 04, 2011 41.99 42.28 41.77 42.27 39,932 +0.24(+0.57%)
Mar 03, 2011 41.50 42.05 41.50 42.03 30,346 +1.21(+2.97%)
Mar 02, 2011 41.12 41.42 40.82 40.82 10,155 -0.67(-1.61%)
Mar 01, 2011 42.05 42.48 41.48 41.48 13,268 -0.55(-1.30%)
Feb 28, 2011 41.74 42.10 41.74 42.03 30,532 +1.75(+4.33%)
Feb 25, 2011 40.14 40.44 40.14 40.28 10,035 +0.43(+1.09%)
Feb 24, 2011 39.86 40.04 39.74 39.85 24,998 +0.16(+0.40%)
Feb 23, 2011 40.15 40.15 39.33 39.69 19,202 -0.70(-1.74%)
Feb 22, 2011 40.79 40.88 40.28 40.40 19,143 -1.18(-2.85%)
Feb 18, 2011 41.53 41.68 41.42 41.58 12,158 +0.19(+0.45%)
Feb 17, 2011 41.34 41.50 41.29 41.39 16,429 -0.98(-2.32%)
Feb 16, 2011 42.34 42.51 42.17 42.37 16,621 +1.16(+2.82%)
Feb 15, 2011 41.38 41.47 41.12 41.21 20,947 -0.07(-0.18%)
Feb 14, 2011 41.34 41.34 41.00 41.29 14,801 +1.76(+4.45%)
Feb 11, 2011 39.31 39.89 39.30 39.53 18,777 +0.17(+0.44%)
Feb 10, 2011 39.21 39.36 39.03 39.36 13,807 +0.29(+0.75%)
Feb 09, 2011 39.12 39.15 38.76 39.06 13,313 -0.79(-1.97%)
Feb 08, 2011 39.91 39.97 39.74 39.85 17,280 -0.29(-0.73%)
Feb 07, 2011 40.04 40.34 39.92 40.14 48,827 -0.03(-0.07%)
Feb 04, 2011 40.16 40.25 39.83 40.17 60,396 +0.00(+0.00%)
Feb 03, 2011 39.72 40.25 39.69 40.17 19,449 +0.82(+2.09%)
Feb 02, 2011 39.11 39.35 39.04 39.35 9,669 +0.48(+1.23%)
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.