Skip to main content

Orix Corp ADR (NY: IX )

106.16 -0.30 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 68.43 68.79 68.08 68.33 14,430 +2.56(+3.89%)
Jun 27, 2013 64.89 65.88 64.54 65.77 9,155 +4.33(+7.05%)
Jun 26, 2013 61.36 61.50 60.98 61.44 13,374 +0.10(+0.16%)
Jun 25, 2013 61.19 61.49 60.84 61.34 7,985 -1.18(-1.89%)
Jun 24, 2013 62.40 62.88 61.70 62.52 14,965 -1.48(-2.31%)
Jun 21, 2013 63.83 64.04 63.00 64.00 27,504 +0.86(+1.36%)
Jun 20, 2013 64.15 64.25 62.92 63.14 28,312 -3.33(-5.01%)
Jun 19, 2013 67.70 67.83 66.31 66.47 15,662 -1.21(-1.79%)
Jun 18, 2013 67.42 68.07 67.11 67.68 7,842 +1.79(+2.72%)
Jun 17, 2013 66.23 66.89 65.73 65.89 12,013 +0.04(+0.06%)
Jun 14, 2013 66.75 67.00 65.75 65.85 38,213 -0.60(-0.90%)
Jun 13, 2013 65.29 66.45 65.00 66.45 36,118 +1.05(+1.61%)
Jun 12, 2013 66.44 66.75 65.26 65.40 11,403 +0.00(+0.00%)
Jun 11, 2013 65.92 66.29 65.29 65.40 33,128 -3.25(-4.73%)
Jun 10, 2013 68.84 69.00 68.20 68.65 17,913 +1.15(+1.70%)
Jun 07, 2013 65.96 67.74 65.72 67.50 15,300 +3.55(+5.55%)
Jun 06, 2013 62.87 63.97 62.09 63.95 34,551 -0.72(-1.11%)
Jun 05, 2013 65.26 65.33 64.44 64.67 21,315 -4.02(-5.85%)
Jun 04, 2013 69.55 69.70 67.86 68.69 63,718 +4.75(+7.43%)
Jun 03, 2013 63.36 64.10 62.78 63.94 29,392 -2.81(-4.21%)
May 31, 2013 66.91 67.65 66.59 66.75 46,447 -4.01(-5.67%)
May 30, 2013 71.54 71.54 70.71 70.76 22,442 -1.09(-1.52%)
May 29, 2013 71.89 72.06 71.42 71.85 28,736 +0.10(+0.14%)
May 28, 2013 71.88 72.61 71.29 71.75 17,648 +2.43(+3.51%)
May 24, 2013 68.97 69.32 68.69 69.32 10,661 -1.56(-2.20%)
May 23, 2013 68.60 71.10 67.38 70.88 37,580 -7.46(-9.52%)
May 22, 2013 79.40 79.76 78.29 78.34 32,270 -1.26(-1.58%)
May 21, 2013 79.40 79.72 79.22 79.60 18,249 +0.01(+0.01%)
May 20, 2013 79.79 79.88 79.52 79.59 8,430 -0.79(-0.98%)
May 17, 2013 79.82 80.81 79.74 80.38 27,596 +7.33(+10.03%)
May 16, 2013 73.53 73.58 73.04 73.05 11,778 -0.73(-0.99%)
May 15, 2013 73.88 73.98 73.52 73.78 27,163 -3.33(-4.32%)
May 13, 2013 77.14 77.32 76.76 77.11 16,456 +2.51(+3.36%)
May 10, 2013 73.64 74.60 73.59 74.60 27,531 -0.74(-0.98%)
May 09, 2013 74.78 75.68 73.95 75.34 10,743 +0.13(+0.17%)
May 08, 2013 74.69 75.21 74.49 75.21 8,039 -0.68(-0.90%)
May 07, 2013 75.68 76.24 75.65 75.89 7,661 +0.44(+0.58%)
May 06, 2013 75.48 75.70 75.33 75.45 14,950 -0.26(-0.34%)
May 03, 2013 75.17 75.95 74.50 75.71 15,883 +1.21(+1.62%)
May 02, 2013 74.61 75.11 74.50 74.50 32,691 -1.91(-2.50%)
May 01, 2013 76.83 76.83 76.16 76.41 22,915 -0.45(-0.59%)
Apr 30, 2013 76.69 77.10 76.51 76.86 9,459 +0.19(+0.25%)
Apr 29, 2013 76.28 76.70 76.21 76.67 5,068 +0.53(+0.69%)
Apr 26, 2013 75.84 76.22 74.23 76.14 10,103 +1.91(+2.57%)
Apr 25, 2013 74.53 74.75 74.23 74.23 15,872 -0.55(-0.74%)
Apr 24, 2013 74.42 75.34 74.42 74.78 26,113 +2.46(+3.40%)
Apr 23, 2013 71.55 72.32 71.33 72.32 127,370 +0.51(+0.71%)
Apr 22, 2013 71.28 71.86 71.06 71.81 11,044 +0.69(+0.97%)
Apr 19, 2013 69.95 71.18 69.91 71.12 33,386 +0.68(+0.97%)
Apr 18, 2013 70.88 70.88 70.22 70.44 12,523 -0.46(-0.65%)
Apr 17, 2013 71.07 71.16 70.25 70.90 24,883 +0.05(+0.07%)
Apr 16, 2013 70.07 70.85 70.07 70.85 15,530 +0.30(+0.43%)
Apr 15, 2013 70.81 70.97 70.26 70.55 32,812 -2.43(-3.33%)
Apr 12, 2013 72.59 73.09 72.53 72.98 26,501 -2.12(-2.82%)
Apr 11, 2013 74.05 75.68 74.01 75.10 264,601 +3.45(+4.82%)
Apr 10, 2013 71.04 71.76 70.99 71.65 57,166 +0.15(+0.21%)
Apr 09, 2013 71.32 71.75 71.00 71.50 34,745 -5.11(-6.67%)
Apr 08, 2013 75.35 76.61 74.96 76.61 45,493 +3.42(+4.67%)
Apr 05, 2013 72.06 73.31 72.06 73.19 49,884 +7.59(+11.57%)
Apr 04, 2013 64.62 65.67 64.54 65.60 43,113 +3.67(+5.93%)
Apr 03, 2013 62.76 62.76 61.82 61.93 26,967 -2.52(-3.91%)
Apr 02, 2013 63.86 64.45 63.81 64.45 15,720 +3.21(+5.24%)
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.