Skip to main content

Orix Corp ADR (NY: IX )

107.32 -0.31 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 56.84 56.69 56.69 56.69 12,952 -0.14(-0.25%)
Aug 28, 2014 56.76 57.08 56.76 56.84 7,616 +0.02(+0.04%)
Aug 27, 2014 56.84 57.27 56.65 56.81 9,434 -0.46(-0.80%)
Aug 26, 2014 57.31 57.31 57.04 57.27 13,287 -0.52(-0.91%)
Aug 25, 2014 57.83 57.83 57.64 57.79 9,616 +0.01(+0.01%)
Aug 22, 2014 57.41 57.79 57.41 57.79 11,144 -0.37(-0.64%)
Aug 21, 2014 57.82 58.18 57.82 58.16 13,726 +1.05(+1.84%)
Aug 20, 2014 57.00 57.11 56.85 57.11 10,828 -1.25(-2.14%)
Aug 19, 2014 58.28 58.56 58.22 58.36 6,238 +0.09(+0.15%)
Aug 18, 2014 58.22 58.40 58.08 58.27 7,383 +0.51(+0.88%)
Aug 15, 2014 57.88 57.91 57.88 57.76 21,667 -0.58(-0.99%)
Aug 14, 2014 58.20 58.35 58.06 58.34 10,456 -0.05(-0.09%)
Aug 13, 2014 58.42 58.60 58.16 58.39 16,750 +1.84(+3.26%)
Aug 12, 2014 56.64 56.72 56.48 56.55 9,585 -0.31(-0.55%)
Aug 11, 2014 56.83 57.05 56.83 56.87 19,617 +0.52(+0.92%)
Aug 08, 2014 56.06 56.34 55.70 56.35 28,005 -0.50(-0.88%)
Aug 07, 2014 57.45 57.46 56.73 56.85 9,461 -0.52(-0.90%)
Aug 06, 2014 57.27 57.76 57.27 57.37 15,804 -0.64(-1.11%)
Aug 05, 2014 59.67 59.67 57.78 58.01 25,121 -2.06(-3.43%)
Aug 04, 2014 59.50 60.19 59.32 60.07 16,364 -0.58(-0.96%)
Aug 01, 2014 60.61 60.95 60.39 60.65 22,404 -0.33(-0.54%)
Jul 31, 2014 61.35 61.73 60.95 60.98 35,492 +0.25(+0.41%)
Jul 30, 2014 60.48 60.97 60.15 60.74 37,990 +2.61(+4.48%)
Jul 29, 2014 58.67 58.70 58.13 58.13 8,991 -0.51(-0.87%)
Jul 28, 2014 58.74 58.95 58.60 58.64 19,325 -0.07(-0.11%)
Jul 25, 2014 59.00 59.25 58.64 58.71 14,702 +0.21(+0.36%)
Jul 24, 2014 58.86 58.91 58.50 58.50 35,734 -0.63(-1.06%)
Jul 23, 2014 59.28 59.46 58.74 59.13 77,692 -0.58(-0.97%)
Jul 22, 2014 59.72 59.76 59.39 59.70 39,808 -0.22(-0.36%)
Jul 21, 2014 60.04 60.04 59.70 59.92 12,554 -0.36(-0.60%)
Jul 18, 2014 60.06 60.33 59.82 60.28 68,146 +0.40(+0.66%)
Jul 17, 2014 60.00 60.35 59.65 59.88 36,666 -0.10(-0.16%)
Jul 16, 2014 60.36 60.37 59.68 59.98 42,387 -0.57(-0.94%)
Jul 15, 2014 59.74 60.58 59.74 60.55 154,637 +1.47(+2.48%)
Jul 14, 2014 59.09 59.24 58.79 59.08 57,969 -0.52(-0.88%)
Jul 11, 2014 59.64 59.66 59.25 59.61 23,805 -1.03(-1.70%)
Jul 10, 2014 60.15 60.73 60.12 60.64 9,107 -0.77(-1.26%)
Jul 09, 2014 60.99 61.41 60.99 61.41 12,301 +0.35(+0.58%)
Jul 08, 2014 60.94 61.19 60.72 61.06 10,173 -1.01(-1.63%)
Jul 07, 2014 62.15 62.50 62.03 62.07 14,998 -0.44(-0.71%)
Jul 03, 2014 62.63 62.51 62.51 62.51 6,676 -0.46(-0.74%)
Jul 02, 2014 62.83 62.98 62.46 62.98 7,915 -0.13(-0.21%)
Jul 01, 2014 62.73 63.36 62.73 63.11 16,777 +0.92(+1.48%)
Jun 30, 2014 61.85 62.19 61.79 62.19 14,458 +1.19(+1.95%)
Jun 27, 2014 60.77 61.09 60.74 61.00 14,396 +0.79(+1.32%)
Jun 26, 2014 60.18 60.43 59.86 60.21 14,452 -0.51(-0.84%)
Jun 25, 2014 60.39 60.75 60.09 60.71 9,937 +0.06(+0.10%)
Jun 24, 2014 61.10 61.33 60.62 60.65 21,033 -0.67(-1.10%)
Jun 23, 2014 61.46 61.67 60.38 61.33 37,432 -0.27(-0.44%)
Jun 20, 2014 61.79 61.79 61.44 61.60 24,526 +0.06(+0.10%)
Jun 19, 2014 60.61 61.94 60.61 61.54 19,562 +1.77(+2.97%)
Jun 18, 2014 59.09 59.84 58.98 59.76 15,770 +0.79(+1.35%)
Jun 17, 2014 59.13 59.13 58.47 58.97 10,372 -1.00(-1.66%)
Jun 16, 2014 60.09 60.47 59.83 59.97 8,026 -0.31(-0.52%)
Jun 13, 2014 60.36 60.39 60.05 60.28 13,121 +0.39(+0.65%)
Jun 12, 2014 60.17 60.37 59.65 59.89 22,468 -0.04(-0.07%)
Jun 11, 2014 59.93 60.10 59.61 59.94 13,767 -0.02(-0.03%)
Jun 10, 2014 60.47 60.47 59.54 59.95 43,747 -1.46(-2.38%)
Jun 06, 2014 61.03 61.64 60.49 61.41 72,739 +0.75(+1.23%)
Jun 05, 2014 60.54 60.66 60.04 60.66 12,065 -0.01(-0.02%)
Jun 04, 2014 60.43 60.95 60.32 60.68 10,913 +1.38(+2.32%)
Jun 03, 2014 59.43 59.43 59.15 59.30 11,357 -0.70(-1.16%)
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.