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, 2021 75.62 75.62 74.95 75.25 15,362 -0.61(-0.81%)
Apr 29, 2021 76.48 76.75 75.54 75.86 28,570 -0.12(-0.16%)
Apr 28, 2021 75.63 76.08 75.63 75.98 15,162 +0.61(+0.82%)
Apr 27, 2021 75.63 75.63 74.99 75.37 17,021 -0.43(-0.56%)
Apr 26, 2021 75.62 75.97 75.42 75.80 15,113 -0.03(-0.04%)
Apr 23, 2021 75.49 76.08 75.24 75.82 19,337 +1.44(+1.94%)
Apr 22, 2021 75.22 75.28 74.25 74.38 34,775 -2.19(-2.86%)
Apr 21, 2021 75.30 76.60 75.30 76.57 21,037 +1.44(+1.92%)
Apr 20, 2021 76.14 76.25 74.99 75.13 33,033 -1.76(-2.29%)
Apr 19, 2021 77.70 77.88 76.51 76.89 26,834 -1.55(-1.97%)
Apr 16, 2021 78.44 78.79 78.19 78.43 27,610 +0.07(+0.08%)
Apr 15, 2021 78.34 78.55 78.11 78.37 14,343 +0.55(+0.71%)
Apr 14, 2021 77.86 78.31 77.74 77.82 27,487 -0.04(-0.05%)
Apr 13, 2021 77.81 78.26 77.49 77.85 36,864 -0.47(-0.59%)
Apr 12, 2021 77.93 78.55 77.77 78.32 40,388 +0.34(+0.43%)
Apr 09, 2021 77.29 77.99 77.11 77.98 28,040 +0.37(+0.48%)
Apr 08, 2021 77.56 77.65 76.88 77.61 22,213 +0.10(+0.13%)
Apr 07, 2021 77.80 78.03 77.21 77.51 25,713 +0.01(+0.01%)
Apr 06, 2021 77.69 77.90 77.45 77.50 30,678 -1.93(-2.43%)
Apr 05, 2021 78.87 79.51 78.66 79.43 21,380 +1.01(+1.29%)
Apr 01, 2021 77.84 78.53 77.45 78.41 20,089 -0.51(-0.65%)
Mar 31, 2021 79.74 79.83 78.65 78.92 27,150 -3.27(-3.98%)
Mar 30, 2021 82.08 82.40 81.91 82.19 19,046 +0.78(+0.96%)
Mar 29, 2021 82.27 82.32 80.59 81.41 24,986 -1.82(-2.19%)
Mar 26, 2021 81.96 83.23 81.73 83.23 21,628 +1.39(+1.70%)
Mar 25, 2021 80.60 82.10 80.09 81.84 17,468 +1.90(+2.38%)
Mar 24, 2021 80.35 80.35 79.79 79.93 25,176 -1.28(-1.58%)
Mar 23, 2021 81.67 81.67 80.92 81.22 38,239 -1.15(-1.39%)
Mar 22, 2021 82.28 82.86 81.96 82.36 54,935 -0.03(-0.03%)
Mar 19, 2021 81.89 82.44 81.33 82.39 36,780 +0.36(+0.43%)
Mar 18, 2021 81.06 82.77 81.04 82.04 50,502 +1.88(+2.34%)
Mar 17, 2021 79.54 80.33 79.36 80.16 23,637 +1.19(+1.51%)
Mar 16, 2021 79.10 79.20 78.60 78.97 23,922 -0.23(-0.29%)
Mar 15, 2021 79.12 79.20 78.40 79.20 24,930 +1.16(+1.48%)
Mar 12, 2021 77.42 78.13 77.17 78.04 27,008 +1.02(+1.32%)
Mar 11, 2021 77.35 77.35 76.78 77.02 17,781 -1.07(-1.36%)
Mar 10, 2021 78.27 78.59 77.88 78.08 24,823 -0.88(-1.12%)
Mar 09, 2021 78.20 79.19 78.20 78.97 20,017 +1.35(+1.74%)
Mar 08, 2021 77.93 78.48 77.36 77.62 22,790 -0.17(-0.22%)
Mar 05, 2021 77.56 77.91 76.24 77.79 42,818 +0.99(+1.29%)
Mar 04, 2021 77.11 77.88 76.44 76.80 37,852 -0.43(-0.55%)
Mar 03, 2021 77.25 77.66 76.90 77.23 32,607 -0.49(-0.63%)
Mar 02, 2021 77.89 77.93 77.42 77.72 17,968 +0.03(+0.04%)
Mar 01, 2021 77.39 77.97 77.11 77.69 25,320 -0.06(-0.08%)
Feb 26, 2021 78.18 78.42 77.13 77.76 25,581 -0.29(-0.37%)
Feb 25, 2021 79.00 79.35 77.70 78.05 27,018 -0.86(-1.08%)
Feb 24, 2021 77.32 78.99 77.32 78.90 18,936 +1.79(+2.31%)
Feb 23, 2021 76.78 77.34 76.18 77.12 24,401 -0.08(-0.11%)
Feb 22, 2021 76.82 77.70 76.82 77.20 16,855 -0.09(-0.12%)
Feb 19, 2021 76.63 77.29 76.63 77.29 26,240 -0.05(-0.06%)
Feb 18, 2021 77.40 77.46 76.79 77.34 41,420 -2.76(-3.45%)
Feb 17, 2021 79.64 80.10 79.36 80.10 29,798 +2.74(+3.54%)
Feb 16, 2021 77.51 77.67 77.05 77.36 29,044 +0.19(+0.25%)
Feb 12, 2021 76.59 77.16 76.59 77.16 18,005 +0.23(+0.30%)
Feb 11, 2021 76.87 77.32 76.57 76.94 15,312 +0.07(+0.09%)
Feb 10, 2021 76.73 76.88 76.16 76.86 29,928 +0.39(+0.51%)
Feb 09, 2021 76.86 76.86 76.17 76.47 31,262 -2.60(-3.29%)
Feb 08, 2021 79.52 79.52 79.04 79.08 29,157 -1.11(-1.39%)
Feb 05, 2021 79.50 80.19 79.18 80.19 24,922 +2.07(+2.65%)
Feb 04, 2021 77.54 78.12 77.21 78.12 18,208 +1.61(+2.11%)
Feb 03, 2021 76.68 76.90 76.35 76.51 24,707 +0.64(+0.84%)
Feb 02, 2021 75.68 76.03 75.50 75.87 22,552 +0.65(+0.86%)
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.