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 (%)
Jul 31, 2019 71.87 72.00 71.19 71.34 39,734 -0.50(-0.70%)
Jul 30, 2019 72.75 72.75 71.80 71.84 42,557 -1.95(-2.64%)
Jul 29, 2019 75.26 75.92 73.44 73.79 29,417 -2.86(-3.73%)
Jul 26, 2019 76.29 76.75 75.91 76.65 21,700 +0.70(+0.92%)
Jul 25, 2019 76.56 76.56 75.78 75.95 16,758 -1.25(-1.62%)
Jul 24, 2019 76.76 77.25 76.76 77.20 30,825 +0.08(+0.10%)
Jul 23, 2019 76.86 77.30 76.78 77.12 15,045 +0.14(+0.18%)
Jul 22, 2019 77.27 77.27 76.89 76.98 14,930 -0.19(-0.25%)
Jul 19, 2019 77.35 77.67 77.17 77.17 20,200 +0.17(+0.22%)
Jul 18, 2019 76.29 77.24 76.29 77.00 23,725 -0.02(-0.03%)
Jul 17, 2019 77.05 77.27 76.67 77.02 23,360 +0.39(+0.51%)
Jul 16, 2019 76.59 76.81 76.47 76.63 16,355 +0.21(+0.27%)
Jul 15, 2019 76.71 76.71 76.39 76.42 13,136 -0.29(-0.38%)
Jul 12, 2019 76.71 76.89 76.48 76.71 20,100 +0.01(+0.01%)
Jul 11, 2019 76.34 76.78 76.13 76.70 21,609 +0.76(+1.00%)
Jul 10, 2019 75.73 76.03 75.61 75.94 33,125 +0.43(+0.57%)
Jul 09, 2019 75.32 76.08 75.11 75.51 32,770 -0.06(-0.08%)
Jul 08, 2019 75.26 75.79 75.25 75.57 14,921 +0.23(+0.31%)
Jul 05, 2019 75.72 75.73 75.23 75.34 25,100 -0.53(-0.70%)
Jul 03, 2019 75.62 76.15 75.62 75.87 10,500 +0.22(+0.29%)
Jul 02, 2019 75.36 75.70 75.02 75.65 14,769 +0.56(+0.75%)
Jul 01, 2019 75.45 75.58 74.93 75.09 24,592 +0.21(+0.28%)
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%)
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.