Skip to main content

Orix Corp ADR (NY: IX )

108.05 +0.54 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 60.87 60.94 60.77 60.88 22,791 -0.67(-1.08%)
Apr 27, 2017 61.56 61.67 61.43 61.55 25,160 -0.37(-0.59%)
Apr 26, 2017 62.02 62.13 61.91 61.91 20,957 -0.06(-0.09%)
Apr 25, 2017 61.80 62.22 61.80 61.97 52,378 -0.04(-0.06%)
Apr 24, 2017 62.03 62.19 61.78 62.01 41,561 -0.17(-0.27%)
Apr 21, 2017 62.05 62.33 62.03 62.18 46,600 -0.45(-0.71%)
Apr 20, 2017 62.09 62.63 62.09 62.62 57,772 +0.88(+1.43%)
Apr 19, 2017 62.12 62.12 61.66 61.74 27,943 -0.27(-0.44%)
Apr 18, 2017 61.79 62.08 61.72 62.01 69,654 +0.53(+0.87%)
Apr 17, 2017 61.07 61.49 61.00 61.48 48,695 +1.93(+3.24%)
Apr 13, 2017 59.76 59.82 59.54 59.55 25,686 -0.37(-0.62%)
Apr 12, 2017 60.17 60.17 59.69 59.92 49,646 -0.60(-0.99%)
Apr 11, 2017 60.45 60.65 60.02 60.52 42,733 -0.13(-0.21%)
Apr 10, 2017 60.43 60.84 60.43 60.64 54,224 +0.59(+0.98%)
Apr 07, 2017 60.08 60.30 60.00 60.05 31,497 +0.93(+1.57%)
Apr 06, 2017 58.94 59.16 58.88 59.12 25,019 +0.45(+0.77%)
Apr 05, 2017 59.29 59.32 58.58 58.67 86,373 -1.07(-1.80%)
Apr 04, 2017 59.23 60.44 58.79 59.74 78,257 +0.27(+0.45%)
Apr 03, 2017 59.36 59.57 59.20 59.47 37,115 +0.39(+0.66%)
Mar 31, 2017 59.05 59.12 58.81 59.08 21,489 -0.62(-1.04%)
Mar 30, 2017 59.69 59.84 59.63 59.70 34,975 -0.36(-0.60%)
Mar 29, 2017 60.07 60.21 59.93 60.06 34,162 -0.35(-0.57%)
Mar 28, 2017 59.92 60.57 59.92 60.41 34,158 +0.63(+1.06%)
Mar 27, 2017 59.74 59.79 59.39 59.78 23,414 +0.06(+0.10%)
Mar 24, 2017 59.79 59.82 59.53 59.71 27,898 +0.14(+0.24%)
Mar 23, 2017 59.70 59.85 59.46 59.57 44,554 -0.24(-0.40%)
Mar 22, 2017 59.61 59.89 59.40 59.82 41,178 +1.02(+1.73%)
Mar 21, 2017 59.67 59.69 58.64 58.80 47,303 -0.99(-1.66%)
Mar 20, 2017 60.04 60.16 59.69 59.79 34,833 -0.11(-0.18%)
Mar 17, 2017 60.00 60.14 59.71 59.90 144,590 -0.55(-0.92%)
Mar 16, 2017 60.96 60.96 60.37 60.46 42,267 +0.39(+0.65%)
Mar 15, 2017 59.54 60.09 59.47 60.07 39,993 +0.93(+1.57%)
Mar 14, 2017 59.20 59.23 58.95 59.14 45,150 -0.08(-0.13%)
Mar 13, 2017 59.41 59.45 59.12 59.21 66,170 -0.24(-0.41%)
Mar 10, 2017 59.38 59.76 59.17 59.46 54,449 +0.15(+0.25%)
Mar 09, 2017 59.28 59.44 59.21 59.31 36,737 -0.39(-0.65%)
Mar 08, 2017 60.00 60.07 59.48 59.70 38,581 -0.62(-1.02%)
Mar 07, 2017 60.32 60.47 60.10 60.32 150,334 +0.06(+0.10%)
Mar 06, 2017 60.42 60.42 60.04 60.25 31,177 -0.20(-0.34%)
Mar 03, 2017 60.40 60.57 60.17 60.46 49,905 -0.01(-0.01%)
Mar 02, 2017 60.91 60.93 60.39 60.46 49,508 -0.60(-0.99%)
Mar 01, 2017 60.99 61.25 60.93 61.07 42,828 -0.08(-0.13%)
Feb 28, 2017 60.89 61.24 60.78 61.14 88,056 +0.34(+0.55%)
Feb 27, 2017 60.50 60.92 60.49 60.81 32,221 -0.07(-0.12%)
Feb 24, 2017 60.90 60.90 60.67 60.88 36,709 -0.20(-0.32%)
Feb 23, 2017 61.07 61.19 60.83 61.07 26,842 +0.10(+0.17%)
Feb 22, 2017 60.82 60.97 60.70 60.97 132,519 -0.23(-0.37%)
Feb 21, 2017 60.72 61.26 60.72 61.20 55,997 +0.34(+0.56%)
Feb 17, 2017 60.85 60.85 60.85 0 +0.83(+1.38%)
Feb 16, 2017 59.85 60.03 59.74 60.03 67,850 +0.21(+0.35%)
Feb 15, 2017 59.55 59.82 59.52 59.82 47,081 -0.33(-0.55%)
Feb 14, 2017 59.92 60.21 59.78 60.14 44,069 -0.22(-0.36%)
Feb 13, 2017 60.28 60.44 60.17 60.36 62,497 +0.36(+0.60%)
Feb 10, 2017 59.78 60.04 59.78 60.00 33,578 +0.08(+0.13%)
Feb 09, 2017 59.42 59.96 59.42 59.92 34,022 +0.55(+0.92%)
Feb 08, 2017 59.44 59.46 59.21 59.38 34,784 -0.27(-0.46%)
Feb 07, 2017 59.79 59.79 59.46 59.65 41,247 +0.77(+1.30%)
Feb 06, 2017 58.92 58.94 58.56 58.89 46,252 -0.59(-1.00%)
Feb 03, 2017 58.97 59.56 58.96 59.48 72,930 -0.29(-0.48%)
Feb 02, 2017 59.74 59.84 59.54 59.77 108,551 +0.09(+0.14%)
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.