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 31, 2021 87.12 87.26 86.76 87.21 11,801 +0.09(+0.11%)
Aug 30, 2021 87.66 87.66 86.93 87.11 15,526 +0.04(+0.04%)
Aug 27, 2021 86.39 87.29 86.28 87.08 17,758 +0.08(+0.10%)
Aug 26, 2021 87.43 87.43 86.85 86.99 9,193 -0.46(-0.52%)
Aug 25, 2021 86.94 87.48 86.69 87.45 15,197 +0.24(+0.28%)
Aug 24, 2021 86.41 87.43 86.41 87.21 11,482 +1.67(+1.95%)
Aug 23, 2021 85.81 85.84 84.92 85.54 11,831 +1.09(+1.29%)
Aug 20, 2021 83.63 84.67 83.63 84.45 18,113 +0.83(+0.99%)
Aug 19, 2021 83.61 84.09 83.19 83.62 15,191 -1.68(-1.97%)
Aug 18, 2021 85.84 86.25 85.28 85.31 13,447 -0.07(-0.09%)
Aug 17, 2021 84.84 85.47 84.82 85.38 21,324 -1.74(-2.00%)
Aug 16, 2021 86.86 87.27 86.33 87.12 12,878 -1.24(-1.40%)
Aug 13, 2021 87.88 88.36 87.73 88.36 11,089 +0.28(+0.32%)
Aug 12, 2021 87.47 88.37 87.34 88.08 15,922 +0.76(+0.87%)
Aug 11, 2021 86.44 87.32 86.44 87.32 7,876 +2.37(+2.79%)
Aug 10, 2021 85.33 85.49 84.85 84.95 37,603 -0.84(-0.98%)
Aug 09, 2021 85.79 86.01 85.29 85.78 11,949 -0.12(-0.14%)
Aug 06, 2021 85.48 85.90 85.20 85.90 13,411 +0.30(+0.35%)
Aug 05, 2021 84.39 85.61 84.39 85.61 9,970 +1.85(+2.21%)
Aug 04, 2021 84.00 84.00 83.47 83.75 14,548 -0.50(-0.60%)
Aug 03, 2021 83.66 84.26 82.79 84.26 12,105 +0.90(+1.08%)
Aug 02, 2021 83.97 84.44 82.96 83.35 16,591 +1.53(+1.87%)
Jul 30, 2021 81.56 82.30 81.52 81.83 36,126 -0.46(-0.55%)
Jul 29, 2021 82.28 82.57 81.87 82.28 26,829 +0.24(+0.29%)
Jul 28, 2021 80.91 82.22 80.79 82.04 13,143 +1.31(+1.63%)
Jul 27, 2021 81.13 81.50 80.64 80.73 23,160 -0.37(-0.46%)
Jul 26, 2021 81.00 81.33 80.67 81.10 13,606 -0.01(-0.01%)
Jul 23, 2021 81.51 81.51 80.98 81.11 21,056 +0.28(+0.35%)
Jul 22, 2021 81.24 81.40 80.78 80.83 17,639 -0.67(-0.82%)
Jul 21, 2021 80.42 81.50 80.36 81.50 15,908 +1.20(+1.50%)
Jul 20, 2021 79.28 80.37 79.07 80.30 20,052 +1.71(+2.18%)
Jul 19, 2021 79.04 79.35 78.19 78.59 18,843 -1.25(-1.56%)
Jul 16, 2021 80.34 80.65 79.61 79.84 17,619 -0.85(-1.05%)
Jul 15, 2021 80.37 80.94 80.20 80.68 15,540 -0.47(-0.57%)
Jul 14, 2021 81.36 81.36 81.01 81.15 15,388 +0.64(+0.80%)
Jul 13, 2021 81.35 81.35 80.25 80.51 23,408 +0.47(+0.58%)
Jul 12, 2021 80.55 80.60 79.46 80.04 21,370 -0.71(-0.88%)
Jul 09, 2021 79.18 80.75 78.92 80.75 51,696 +4.08(+5.32%)
Jul 08, 2021 77.90 77.90 76.37 76.67 28,063 -2.33(-2.95%)
Jul 07, 2021 78.98 79.15 78.54 79.00 19,421 +0.19(+0.24%)
Jul 06, 2021 79.39 79.39 78.39 78.81 34,682 -0.16(-0.20%)
Jul 02, 2021 79.65 79.65 78.80 78.97 19,467 +0.20(+0.26%)
Jul 01, 2021 78.79 79.22 78.55 78.77 21,798 -0.04(-0.05%)
Jun 30, 2021 79.07 79.07 78.63 78.80 17,230 -0.14(-0.18%)
Jun 29, 2021 79.12 79.47 78.77 78.94 288,508 -1.56(-1.94%)
Jun 28, 2021 80.92 81.28 80.28 80.51 34,449 -0.94(-1.15%)
Jun 25, 2021 81.41 81.73 81.19 81.45 17,328 +0.32(+0.39%)
Jun 24, 2021 81.07 81.36 80.53 81.13 18,538 -0.13(-0.16%)
Jun 23, 2021 81.46 81.74 80.82 81.26 25,195 -0.42(-0.51%)
Jun 22, 2021 81.59 81.88 81.36 81.68 41,180 +0.91(+1.13%)
Jun 21, 2021 79.90 80.86 79.59 80.77 14,797 +1.44(+1.82%)
Jun 18, 2021 81.01 81.01 79.32 79.32 64,348 -2.66(-3.25%)
Jun 17, 2021 82.94 82.94 81.63 81.99 29,489 -0.49(-0.60%)
Jun 16, 2021 82.68 83.16 82.44 82.48 21,785 +0.48(+0.59%)
Jun 15, 2021 82.41 82.41 81.81 82.00 26,586 -1.19(-1.43%)
Jun 14, 2021 83.16 83.35 82.99 83.19 17,072 +0.03(+0.03%)
Jun 11, 2021 83.15 83.18 82.48 83.16 22,638 -0.63(-0.76%)
Jun 10, 2021 84.39 84.39 83.71 83.79 18,547 -0.77(-0.91%)
Jun 09, 2021 84.92 84.96 84.47 84.56 16,308 -0.38(-0.45%)
Jun 08, 2021 84.97 85.34 84.56 84.95 18,780 +0.15(+0.18%)
Jun 07, 2021 84.63 85.02 84.29 84.80 10,742 +0.51(+0.61%)
Jun 04, 2021 84.33 84.37 83.75 84.28 11,495 -0.49(-0.58%)
Jun 03, 2021 83.92 84.78 83.71 84.78 21,137 +0.74(+0.89%)
Jun 02, 2021 83.83 84.59 83.73 84.03 17,392 +0.69(+0.83%)
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.