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 (%)
Aug 31, 2005 61.26 61.79 61.26 61.79 8,278 +0.37(+0.61%)
Aug 30, 2005 61.64 61.64 61.41 61.41 5,341 -0.08(-0.13%)
Aug 29, 2005 61.30 61.64 61.27 61.49 2,136 -0.67(-1.07%)
Aug 26, 2005 62.38 62.38 61.71 62.16 8,145 -0.22(-0.36%)
Aug 25, 2005 62.16 62.46 62.12 62.38 4,005 -0.79(-1.24%)
Aug 24, 2005 63.51 63.63 63.17 63.17 3,738 -1.42(-2.20%)
Aug 23, 2005 64.86 65.31 64.33 64.59 13,219 +0.04(+0.06%)
Aug 22, 2005 64.33 64.78 64.33 64.56 5,608 +1.68(+2.67%)
Aug 19, 2005 62.91 63.06 62.83 62.88 4,005 -1.27(-1.98%)
Aug 18, 2005 63.73 64.16 63.64 64.15 6,142 +0.42(+0.66%)
Aug 17, 2005 63.66 63.73 63.66 63.73 4,005 +0.26(+0.41%)
Aug 16, 2005 63.47 63.73 63.32 63.47 15,355 +0.00(+0.00%)
Aug 15, 2005 63.21 63.47 63.17 63.47 9,213 -1.16(-1.80%)
Aug 12, 2005 64.18 64.63 64.18 64.63 7,343 +1.72(+2.74%)
Aug 11, 2005 62.53 63.13 62.50 62.91 10,014 +2.85(+4.74%)
Aug 10, 2005 59.76 60.06 59.76 60.06 3,071 +2.35(+4.07%)
Aug 09, 2005 57.55 58.00 57.52 57.71 7,610 +0.79(+1.39%)
Aug 08, 2005 56.69 57.22 56.69 56.92 4,673 +0.75(+1.33%)
Aug 05, 2005 56.62 56.82 56.17 56.17 4,272 -0.75(-1.32%)
Aug 04, 2005 56.92 57.20 56.92 56.92 6,008 -1.31(-2.25%)
Aug 03, 2005 58.12 58.41 57.97 58.23 6,409 -0.52(-0.89%)
Aug 02, 2005 58.21 58.86 58.21 58.75 7,076 +1.30(+2.25%)
Aug 01, 2005 57.10 57.59 57.10 57.46 4,005 +1.54(+2.75%)
Jul 29, 2005 55.42 56.39 55.42 55.92 12,417 -0.02(-0.04%)
Jul 28, 2005 55.42 55.94 55.27 55.94 2,269 +0.41(+0.74%)
Jul 27, 2005 55.42 55.72 55.41 55.53 6,275 -0.51(-0.91%)
Jul 26, 2005 55.42 56.06 55.34 56.04 36,052 -0.39(-0.69%)
Jul 25, 2005 56.39 56.43 56.32 56.43 400 -0.37(-0.66%)
Jul 22, 2005 56.69 56.99 56.69 56.81 1,468 -0.15(-0.26%)
Jul 21, 2005 56.62 56.96 56.62 56.96 2,269 +0.76(+1.36%)
Jul 20, 2005 56.06 56.19 56.06 56.19 5,207 -0.13(-0.23%)
Jul 19, 2005 56.32 56.51 56.32 56.32 1,869 -0.30(-0.53%)
Jul 18, 2005 55.98 56.62 55.98 56.62 5,474 +0.34(+0.60%)
Jul 15, 2005 56.24 56.35 56.24 56.28 2,536 +0.52(+0.94%)
Jul 14, 2005 55.79 55.98 55.76 55.76 2,536 +0.86(+1.57%)
Jul 13, 2005 54.78 55.05 54.67 54.90 1,602 +0.22(+0.41%)
Jul 12, 2005 54.67 54.82 54.60 54.67 2,269 -0.19(-0.34%)
Jul 11, 2005 55.05 55.16 54.75 54.86 6,542 -0.46(-0.84%)
Jul 08, 2005 54.67 55.34 54.67 55.32 2,536 +0.52(+0.94%)
Jul 07, 2005 54.67 54.81 54.67 54.81 7,878 -0.84(-1.51%)
Jul 06, 2005 55.79 55.79 55.34 55.64 16,156 -0.45(-0.80%)
Jul 05, 2005 55.87 56.09 55.76 56.09 4,272 +0.10(+0.19%)
Jul 01, 2005 56.17 56.17 55.87 55.99 4,806 -0.37(-0.66%)
Jun 30, 2005 56.36 56.83 56.36 56.36 13,619 -0.48(-0.84%)
Jun 29, 2005 56.62 56.96 56.58 56.84 4,139 +0.23(+0.41%)
Jun 28, 2005 56.24 56.69 56.24 56.61 10,415 +0.00(+0.00%)
Jun 27, 2005 56.54 56.69 56.45 56.61 7,210 -0.91(-1.58%)
Jun 24, 2005 56.92 57.52 56.36 57.52 9,880 +0.82(+1.45%)
Jun 23, 2005 56.54 56.88 56.54 56.69 4,406 -0.22(-0.39%)
Jun 22, 2005 56.84 57.29 56.77 56.92 6,142 +0.22(+0.40%)
Jun 21, 2005 55.98 56.84 55.98 56.69 12,551 +0.83(+1.49%)
Jun 20, 2005 55.79 55.86 55.57 55.86 14,554 +0.03(+0.05%)
Jun 17, 2005 55.42 55.87 55.42 55.83 8,545 +1.53(+2.81%)
Jun 16, 2005 54.38 54.60 54.22 54.30 5,341 +0.01(+0.01%)
Jun 15, 2005 54.30 54.42 54.15 54.30 6,943 +0.49(+0.90%)
Jun 14, 2005 53.85 54.07 53.81 53.81 6,008 -0.11(-0.21%)
Jun 13, 2005 54.00 54.25 53.92 53.92 4,406 -0.86(-1.57%)
Jun 10, 2005 55.27 55.27 54.78 54.78 7,744 -0.41(-0.75%)
Jun 09, 2005 55.12 55.23 55.00 55.20 7,477 -0.66(-1.18%)
Jun 08, 2005 55.68 55.98 55.68 55.85 11,349 +0.27(+0.49%)
Jun 07, 2005 55.17 55.79 55.01 55.58 9,480 +1.15(+2.10%)
Jun 06, 2005 54.41 54.67 54.41 54.44 3,338 +0.03(+0.06%)
Jun 03, 2005 54.67 54.68 54.41 54.41 4,272 -0.34(-0.63%)
Jun 02, 2005 54.82 54.97 54.67 54.75 5,875 -0.22(-0.40%)
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.