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, 2019 74.71 74.96 74.21 74.88 14,600 +0.46(+0.62%)
Jun 27, 2019 74.45 74.55 74.25 74.42 20,819 +0.44(+0.59%)
Jun 26, 2019 73.90 74.19 73.77 73.98 19,630 +0.03(+0.04%)
Jun 25, 2019 74.30 74.43 73.95 73.95 32,069 -0.44(-0.59%)
Jun 24, 2019 74.44 74.68 74.28 74.39 16,566 +0.37(+0.50%)
Jun 21, 2019 74.12 74.40 74.02 74.02 21,800 -0.41(-0.55%)
Jun 20, 2019 74.48 74.79 74.05 74.43 24,006 +0.73(+0.99%)
Jun 19, 2019 73.32 74.31 72.62 73.70 199,446 +0.69(+0.95%)
Jun 18, 2019 72.41 73.07 72.41 73.01 43,415 +1.11(+1.54%)
Jun 17, 2019 71.57 72.01 71.57 71.90 15,653 +0.44(+0.62%)
Jun 14, 2019 71.72 71.72 71.12 71.46 22,900 -0.04(-0.06%)
Jun 13, 2019 72.18 72.43 71.28 71.50 70,411 -0.77(-1.07%)
Jun 12, 2019 72.69 72.69 72.03 72.27 30,983 -0.50(-0.69%)
Jun 11, 2019 72.42 72.91 72.38 72.77 45,039 +0.35(+0.48%)
Jun 10, 2019 72.40 72.50 71.94 72.42 44,890 +0.57(+0.79%)
Jun 07, 2019 71.83 72.22 71.63 71.85 29,600 +0.39(+0.55%)
Jun 06, 2019 71.59 71.59 71.21 71.46 36,583 -0.05(-0.07%)
Jun 05, 2019 71.92 71.92 71.28 71.51 26,744 -0.07(-0.10%)
Jun 04, 2019 70.56 71.58 70.49 71.58 32,532 +1.43(+2.04%)
Jun 03, 2019 69.76 70.26 69.47 70.15 36,524 -0.31(-0.44%)
May 31, 2019 70.33 70.67 69.98 70.46 37,700 -0.33(-0.47%)
May 30, 2019 70.44 70.91 70.36 70.79 35,766 +0.60(+0.85%)
May 29, 2019 70.37 70.48 69.97 70.19 47,080 -0.33(-0.47%)
May 28, 2019 70.94 70.94 70.44 70.52 47,109 -0.63(-0.89%)
May 24, 2019 70.38 71.15 70.31 71.15 23,300 +1.55(+2.23%)
May 23, 2019 69.44 69.73 69.17 69.60 42,464 -0.15(-0.22%)
May 22, 2019 70.04 70.14 69.70 69.75 37,374 -1.00(-1.41%)
May 21, 2019 70.41 70.88 70.34 70.75 45,591 +0.78(+1.11%)
May 20, 2019 70.43 70.43 69.76 69.97 30,880 -0.16(-0.23%)
May 17, 2019 70.76 70.76 69.99 70.13 25,300 -1.06(-1.49%)
May 16, 2019 70.61 71.31 70.54 71.19 39,770 +0.80(+1.14%)
May 15, 2019 70.23 70.40 69.59 70.39 60,130 +0.59(+0.85%)
May 14, 2019 69.15 70.03 69.15 69.80 51,796 +0.73(+1.06%)
May 13, 2019 70.40 70.40 69.01 69.07 46,688 -3.27(-4.52%)
May 10, 2019 71.70 72.37 71.25 72.34 43,500 +0.22(+0.31%)
May 09, 2019 70.75 72.12 70.75 72.12 79,319 +1.44(+2.04%)
May 08, 2019 70.77 71.10 70.11 70.68 67,619 +1.12(+1.61%)
May 07, 2019 70.26 70.26 68.73 69.56 38,088 -0.43(-0.61%)
May 06, 2019 69.50 70.28 69.11 69.99 43,922 -0.28(-0.40%)
May 03, 2019 69.91 70.58 69.79 70.27 59,000 +0.43(+0.62%)
May 02, 2019 69.84 69.93 69.53 69.84 30,492 +0.20(+0.29%)
May 01, 2019 69.98 70.45 69.64 69.64 18,505 -0.46(-0.66%)
Apr 30, 2019 70.56 70.63 70.10 70.10 21,623 -0.29(-0.41%)
Apr 29, 2019 70.20 70.55 70.17 70.39 53,620 +0.12(+0.17%)
Apr 26, 2019 70.12 70.43 70.08 70.27 38,100 +0.98(+1.41%)
Apr 25, 2019 69.38 69.56 69.26 69.29 47,196 -0.09(-0.13%)
Apr 24, 2019 70.12 70.20 69.38 69.38 34,915 -1.96(-2.75%)
Apr 23, 2019 70.95 71.43 70.91 71.34 30,821 +1.21(+1.73%)
Apr 22, 2019 70.14 70.27 70.01 70.13 29,093 -1.92(-2.66%)
Apr 18, 2019 72.04 72.23 71.75 72.05 19,100 +0.26(+0.36%)
Apr 17, 2019 72.18 72.18 71.68 71.79 27,130 -0.46(-0.64%)
Apr 16, 2019 72.29 72.42 72.15 72.25 45,835 +0.60(+0.84%)
Apr 15, 2019 71.84 72.06 71.47 71.65 47,396 -0.18(-0.25%)
Apr 12, 2019 71.97 72.08 71.83 71.83 15,800 +0.31(+0.43%)
Apr 11, 2019 71.61 71.76 71.32 71.52 19,495 -0.58(-0.80%)
Apr 10, 2019 72.70 72.70 71.87 72.10 72,090 -0.69(-0.95%)
Apr 09, 2019 73.17 73.17 72.60 72.79 137,929 -0.77(-1.05%)
Apr 08, 2019 73.38 73.56 73.07 73.56 26,028 +0.32(+0.44%)
Apr 05, 2019 73.63 73.63 73.15 73.24 19,400 -0.65(-0.88%)
Apr 04, 2019 73.52 73.97 73.48 73.89 28,014 +0.91(+1.25%)
Apr 03, 2019 73.02 73.40 72.98 72.98 24,673 +0.41(+0.56%)
Apr 02, 2019 72.89 72.89 72.42 72.57 34,730 -0.30(-0.41%)
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.