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 (%)
Sep 29, 2006 103.42 104.10 103.29 103.42 6,943 +0.19(+0.19%)
Sep 28, 2006 102.08 103.23 101.85 103.23 30,176 +4.90(+4.98%)
Sep 27, 2006 98.48 99.15 97.73 98.33 16,957 +1.09(+1.12%)
Sep 26, 2006 96.05 97.25 95.52 97.25 14,420 -0.09(-0.09%)
Sep 25, 2006 96.87 97.35 95.88 97.34 12,017 -1.36(-1.38%)
Sep 22, 2006 98.15 98.86 97.43 98.70 87,860 -0.16(-0.16%)
Sep 21, 2006 98.74 99.73 98.04 98.86 43,930 -1.27(-1.27%)
Sep 20, 2006 99.16 100.45 99.16 100.13 24,969 -1.89(-1.85%)
Sep 19, 2006 101.10 102.03 100.99 102.02 40,057 +2.73(+2.75%)
Sep 18, 2006 98.52 99.29 97.92 99.29 14,153 +0.06(+0.06%)
Sep 15, 2006 99.04 99.76 98.86 99.23 22,966 +0.74(+0.75%)
Sep 14, 2006 98.87 98.87 98.12 98.49 13,219 -2.39(-2.37%)
Sep 13, 2006 99.61 101.48 99.23 100.88 18,426 -1.15(-1.12%)
Sep 12, 2006 99.97 102.23 99.86 102.03 22,298 +0.59(+0.58%)
Sep 11, 2006 100.90 101.45 100.73 101.43 7,878 -0.59(-0.58%)
Sep 08, 2006 101.67 102.11 101.28 102.03 31,111 +1.00(+0.99%)
Sep 07, 2006 100.77 101.03 99.61 101.03 9,613 +0.04(+0.04%)
Sep 06, 2006 102.21 102.60 100.84 100.99 13,619 -1.23(-1.20%)
Sep 05, 2006 102.23 102.41 101.52 102.22 8,946 +1.28(+1.27%)
Sep 01, 2006 100.17 100.94 100.05 100.94 4,940 +1.45(+1.45%)
Aug 31, 2006 99.61 99.76 99.12 99.49 4,139 -0.29(-0.29%)
Aug 30, 2006 99.68 100.08 99.46 99.79 8,946 -1.92(-1.89%)
Aug 29, 2006 100.60 101.70 100.36 101.70 15,756 +2.85(+2.88%)
Aug 28, 2006 98.11 98.99 98.11 98.86 5,875 -0.10(-0.10%)
Aug 25, 2006 98.92 99.55 98.47 98.95 12,818 -2.00(-1.98%)
Aug 24, 2006 101.18 101.48 100.77 100.95 5,474 -0.05(-0.04%)
Aug 23, 2006 101.10 101.57 100.44 101.00 5,875 -0.58(-0.57%)
Aug 22, 2006 101.48 101.97 101.10 101.58 6,142 +0.55(+0.55%)
Aug 21, 2006 101.10 101.61 100.65 101.03 12,551 -4.11(-3.91%)
Aug 18, 2006 104.06 105.14 103.72 105.14 9,079 +1.25(+1.20%)
Aug 17, 2006 103.58 104.43 103.54 103.89 8,812 +2.04(+2.00%)
Aug 16, 2006 100.73 102.23 100.36 101.85 14,420 +5.06(+5.23%)
Aug 15, 2006 95.86 96.95 95.86 96.79 8,679 +3.18(+3.39%)
Aug 14, 2006 183.63 94.10 92.84 93.61 23,901 +1.80(+1.96%)
Aug 11, 2006 92.68 92.75 91.69 91.82 7,477 -2.17(-2.31%)
Aug 10, 2006 94.36 94.85 93.41 93.99 9,480 +0.44(+0.47%)
Aug 09, 2006 93.80 94.36 93.55 93.55 4,139 -0.07(-0.08%)
Aug 08, 2006 93.99 94.19 93.08 93.62 10,815 -0.22(-0.23%)
Aug 07, 2006 93.24 94.08 93.03 93.84 17,892 -3.15(-3.24%)
Aug 04, 2006 96.09 97.50 96.09 96.98 28,307 +1.27(+1.33%)
Aug 03, 2006 94.69 95.81 94.39 95.71 13,486 -2.58(-2.63%)
Aug 02, 2006 96.98 98.48 96.80 98.30 19,094 +4.12(+4.37%)
Aug 01, 2006 94.35 94.36 93.46 94.18 12,551 -3.03(-3.12%)
Jul 31, 2006 97.08 97.93 96.92 97.21 28,574 +2.49(+2.63%)
Jul 28, 2006 93.28 95.09 92.87 94.72 19,227 +6.23(+7.04%)
Jul 27, 2006 88.79 90.15 88.48 88.48 13,486 +1.89(+2.19%)
Jul 26, 2006 86.80 87.08 86.16 86.59 15,889 -1.09(-1.24%)
Jul 25, 2006 86.87 87.68 86.46 87.68 8,278 +0.24(+0.27%)
Jul 24, 2006 85.93 87.63 85.89 87.44 17,358 +2.07(+2.43%)
Jul 21, 2006 85.64 85.72 85.08 85.36 45,265 -0.01(-0.02%)
Jul 20, 2006 86.69 87.05 85.31 85.38 30,043 +2.25(+2.70%)
Jul 19, 2006 80.13 83.86 80.13 83.13 28,841 +3.18(+3.98%)
Jul 18, 2006 79.39 79.95 78.71 79.95 17,758 -3.19(-3.84%)
Jul 17, 2006 83.75 83.75 82.46 83.14 7,210 -1.02(-1.21%)
Jul 14, 2006 84.28 84.78 83.41 84.16 9,613 +1.32(+1.59%)
Jul 13, 2006 84.30 83.88 82.83 82.84 51,140 -1.05(-1.25%)
Jul 12, 2006 83.92 84.63 82.82 83.89 65,828 -2.99(-3.44%)
Jul 11, 2006 86.87 87.06 85.81 86.87 26,972 -1.36(-1.54%)
Jul 10, 2006 88.37 88.42 87.62 88.23 8,545 -4.12(-4.46%)
Jul 07, 2006 93.24 93.61 92.15 92.35 11,349 +0.46(+0.50%)
Jul 06, 2006 90.81 92.42 90.81 91.89 52,075 -0.22(-0.24%)
Jul 05, 2006 93.61 93.61 91.35 92.12 22,699 -1.03(-1.10%)
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.