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 (%)
Jul 29, 2016 53.97 54.23 53.89 54.08 35,362 +1.06(+2.01%)
Jul 28, 2016 52.88 53.06 52.60 53.02 40,049 -0.14(-0.26%)
Jul 27, 2016 53.28 53.43 53.03 53.16 20,389 +0.13(+0.25%)
Jul 26, 2016 53.20 53.25 52.51 53.03 40,591 +0.25(+0.47%)
Jul 25, 2016 53.06 53.06 52.60 52.78 29,935 -0.42(-0.80%)
Jul 22, 2016 53.24 53.34 53.16 53.21 22,795 +0.52(+0.98%)
Jul 21, 2016 52.72 52.84 52.43 52.69 28,136 -0.40(-0.75%)
Jul 20, 2016 53.11 53.21 52.92 53.09 34,441 +0.60(+1.15%)
Jul 19, 2016 52.26 52.56 52.25 52.49 49,247 -1.05(-1.96%)
Jul 18, 2016 53.51 53.61 53.36 53.54 106,211 +0.10(+0.19%)
Jul 15, 2016 53.55 53.55 53.31 53.44 31,720 +0.73(+1.39%)
Jul 14, 2016 52.73 52.80 52.53 52.70 40,757 +0.17(+0.32%)
Jul 13, 2016 52.65 52.65 52.27 52.53 40,865 -0.34(-0.64%)
Jul 12, 2016 52.61 53.06 52.58 52.87 49,325 +1.83(+3.59%)
Jul 11, 2016 50.11 51.19 50.11 51.04 176,319 +2.19(+4.48%)
Jul 08, 2016 48.15 48.88 48.19 48.85 420,526 +0.66(+1.38%)
Jul 07, 2016 48.30 48.67 47.94 48.19 234,903 -0.18(-0.37%)
Jul 06, 2016 48.40 48.40 47.88 48.36 174,295 -1.55(-3.10%)
Jul 05, 2016 50.26 50.32 49.90 49.91 56,333 +0.94(+1.92%)
Jul 01, 2016 48.83 48.97 48.97 48.97 27,635 -0.29(-0.58%)
Jun 30, 2016 48.92 49.37 48.75 49.26 43,585 -0.35(-0.70%)
Jun 29, 2016 49.39 49.68 49.27 49.61 66,429 +1.70(+3.56%)
Jun 28, 2016 48.13 48.17 47.59 47.90 51,056 -0.03(-0.06%)
Jun 27, 2016 48.47 48.47 47.31 47.93 98,029 -2.64(-5.21%)
Jun 24, 2016 50.81 51.37 50.57 50.57 109,713 -2.72(-5.11%)
Jun 23, 2016 53.11 53.43 52.89 53.29 241,979 +1.80(+3.50%)
Jun 22, 2016 52.01 52.37 51.48 51.49 204,493 -0.62(-1.20%)
Jun 21, 2016 52.43 52.57 52.06 52.11 146,182 +0.18(+0.36%)
Jun 20, 2016 52.13 52.62 51.88 51.93 50,223 +1.36(+2.68%)
Jun 17, 2016 50.22 50.75 49.86 50.57 227,685 +0.69(+1.38%)
Jun 16, 2016 49.67 50.03 49.19 49.88 268,113 -0.72(-1.43%)
Jun 15, 2016 50.73 50.99 50.41 50.61 172,471 +0.35(+0.71%)
Jun 14, 2016 50.25 50.48 49.82 50.25 74,874 +0.34(+0.68%)
Jun 13, 2016 50.11 50.55 49.84 49.91 64,802 -1.30(-2.54%)
Jun 10, 2016 51.65 51.65 50.95 51.22 34,944 -1.30(-2.48%)
Jun 09, 2016 52.44 52.52 52.20 52.52 19,645 -0.52(-0.97%)
Jun 08, 2016 52.94 53.19 52.94 53.04 23,580 +0.04(+0.07%)
Jun 07, 2016 52.85 53.19 52.85 53.00 46,131 +0.29(+0.56%)
Jun 06, 2016 52.80 53.04 52.60 52.70 59,619 +0.26(+0.50%)
Jun 03, 2016 52.36 52.58 51.88 52.44 82,412 -0.08(-0.16%)
Jun 02, 2016 52.58 52.59 52.29 52.53 58,851 -0.66(-1.23%)
Jun 01, 2016 53.10 53.25 52.94 53.18 18,839 +0.06(+0.12%)
May 31, 2016 53.41 53.58 52.93 53.12 37,474 +0.02(+0.03%)
May 27, 2016 52.82 53.10 53.10 53.10 23,742 -0.13(-0.25%)
May 26, 2016 53.04 53.24 52.94 53.24 19,183 -0.53(-0.99%)
May 25, 2016 53.63 53.83 53.58 53.77 39,930 -0.30(-0.56%)
May 24, 2016 53.93 54.31 53.80 54.07 55,614 +0.86(+1.61%)
May 23, 2016 53.38 53.51 53.14 53.21 17,397 -0.42(-0.79%)
May 20, 2016 53.55 53.84 53.53 53.64 64,009 +0.81(+1.53%)
May 19, 2016 52.63 52.87 52.47 52.83 19,447 -0.66(-1.24%)
May 18, 2016 53.41 53.91 53.28 53.49 20,882 +0.18(+0.33%)
May 17, 2016 53.51 53.79 53.18 53.31 23,035 -0.38(-0.70%)
May 16, 2016 53.45 53.91 53.44 53.69 18,295 +0.50(+0.94%)
May 13, 2016 53.47 53.56 52.99 53.19 48,434 -1.66(-3.03%)
May 12, 2016 55.18 55.18 54.52 54.85 21,669 +0.50(+0.92%)
May 11, 2016 54.96 55.03 54.26 54.35 28,103 -1.17(-2.11%)
May 10, 2016 56.45 56.45 55.17 55.53 43,633 -0.13(-0.24%)
May 09, 2016 55.44 55.88 55.33 55.66 179,147 +1.13(+2.06%)
May 06, 2016 53.96 54.63 53.96 54.53 13,514 +0.43(+0.80%)
May 05, 2016 53.89 54.10 53.73 54.10 24,376 +0.45(+0.83%)
May 04, 2016 53.77 53.88 53.37 53.65 45,672 -0.47(-0.87%)
May 03, 2016 54.45 54.59 53.84 54.12 34,144 -0.89(-1.61%)
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.