Skip to main content

Orix Corp ADR (NY: IX )

109.60 -1.14 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 37.25 37.90 37.25 37.90 12,284 +0.77(+2.08%)
Jan 28, 2011 37.75 37.79 37.12 37.13 14,661 -0.80(-2.11%)
Jan 27, 2011 37.53 37.99 37.53 37.93 17,483 +0.67(+1.81%)
Jan 26, 2011 37.22 37.38 36.99 37.26 12,713 +0.10(+0.26%)
Jan 25, 2011 36.94 37.19 36.82 37.16 13,369 +0.34(+0.92%)
Jan 24, 2011 36.50 36.90 36.50 36.82 9,069 +0.28(+0.78%)
Jan 21, 2011 36.67 36.89 36.46 36.54 19,640 -1.23(-3.25%)
Jan 20, 2011 37.81 38.00 37.48 37.77 12,217 -0.61(-1.58%)
Jan 19, 2011 38.78 38.79 38.37 38.37 36,232 +0.72(+1.91%)
Jan 18, 2011 37.43 37.70 37.43 37.65 12,749 +0.04(+0.10%)
Jan 14, 2011 37.11 37.62 37.11 37.62 14,217 +0.36(+0.96%)
Jan 13, 2011 37.32 37.57 37.26 37.26 13,827 +0.20(+0.54%)
Jan 12, 2011 36.84 37.25 36.76 37.06 13,148 +0.67(+1.84%)
Jan 11, 2011 36.51 36.51 36.23 36.39 17,742 -0.23(-0.63%)
Jan 10, 2011 36.40 36.64 36.38 36.62 32,109 -0.01(-0.02%)
Jan 07, 2011 36.90 37.03 36.55 36.63 45,205 -0.29(-0.79%)
Jan 06, 2011 37.36 37.36 36.92 36.92 70,035 -0.73(-1.95%)
Jan 05, 2011 37.12 37.66 37.12 37.66 12,261 +0.24(+0.64%)
Jan 04, 2011 37.39 37.45 37.19 37.42 11,355 +0.39(+1.05%)
Jan 03, 2011 36.73 37.06 36.73 37.03 7,800 +0.59(+1.63%)
Dec 31, 2010 36.63 36.63 36.31 36.43 10,995 -0.11(-0.31%)
Dec 30, 2010 36.77 36.77 36.43 36.55 18,560 -0.22(-0.59%)
Dec 29, 2010 36.59 36.93 36.59 36.76 22,844 +0.72(+1.99%)
Dec 28, 2010 36.43 36.43 35.92 36.05 11,333 +0.59(+1.67%)
Dec 27, 2010 35.64 35.66 35.40 35.45 14,602 -0.11(-0.32%)
Dec 23, 2010 35.46 35.70 35.46 35.57 11,809 -0.13(-0.36%)
Dec 22, 2010 35.58 35.86 35.48 35.69 21,499 +0.82(+2.34%)
Dec 21, 2010 34.94 35.09 34.68 34.88 11,935 -0.28(-0.81%)
Dec 20, 2010 35.15 35.18 34.91 35.16 14,518 -0.02(-0.06%)
Dec 17, 2010 34.97 35.18 34.91 35.18 19,035 +0.13(+0.36%)
Dec 16, 2010 34.79 35.18 34.74 35.06 24,074 +0.40(+1.15%)
Dec 15, 2010 34.61 34.94 34.57 34.66 87,403 -0.16(-0.45%)
Dec 14, 2010 34.67 35.01 34.50 34.82 45,381 +0.21(+0.61%)
Dec 13, 2010 34.82 35.01 34.61 34.61 33,114 +1.24(+3.70%)
Dec 10, 2010 33.51 33.54 33.37 33.37 22,352 +0.52(+1.60%)
Dec 09, 2010 32.99 32.99 32.71 32.85 19,390 +0.01(+0.05%)
Dec 08, 2010 33.09 33.09 32.76 32.83 23,309 -0.63(-1.89%)
Dec 07, 2010 33.82 33.88 33.45 33.47 27,316 -0.72(-2.09%)
Dec 06, 2010 33.90 34.22 33.84 34.18 10,524 +0.19(+0.55%)
Dec 03, 2010 33.88 34.03 33.70 33.99 19,868 +0.29(+0.87%)
Dec 02, 2010 32.80 33.93 32.80 33.70 129,464 +0.94(+2.86%)
Dec 01, 2010 32.47 32.79 32.38 32.77 26,366 +0.87(+2.72%)
Nov 30, 2010 31.78 32.20 31.78 31.90 6,305 -0.49(-1.50%)
Nov 29, 2010 32.13 32.47 31.92 32.38 16,944 +0.81(+2.56%)
Nov 26, 2010 31.69 31.81 31.44 31.57 7,310 -0.92(-2.83%)
Nov 24, 2010 32.35 32.50 32.50 32.50 17,832 +0.57(+1.78%)
Nov 23, 2010 32.22 32.32 31.82 31.93 17,828 -0.72(-2.20%)
Nov 22, 2010 32.75 32.77 32.38 32.65 11,337 -0.04(-0.11%)
Nov 19, 2010 32.63 32.76 32.35 32.68 18,290 -0.73(-2.20%)
Nov 18, 2010 33.50 33.60 33.42 33.42 11,427 +0.97(+2.98%)
Nov 17, 2010 32.53 32.75 32.39 32.45 26,613 -0.12(-0.37%)
Nov 16, 2010 33.06 33.06 32.38 32.57 13,996 -0.79(-2.36%)
Nov 15, 2010 33.68 33.69 33.36 33.36 6,553 -0.47(-1.38%)
Nov 12, 2010 34.11 34.17 33.70 33.82 6,242 -1.17(-3.33%)
Nov 11, 2010 34.86 35.14 34.75 34.99 11,679 +0.11(+0.30%)
Nov 10, 2010 34.70 34.89 34.30 34.88 75,244 +0.89(+2.62%)
Nov 09, 2010 34.53 34.60 33.99 33.99 9,213 -0.02(-0.07%)
Nov 08, 2010 33.91 34.05 33.83 34.02 7,120 -0.06(-0.18%)
Nov 05, 2010 33.99 34.26 33.92 34.08 39,083 +0.11(+0.33%)
Nov 04, 2010 33.45 33.97 33.09 33.96 57,000 +0.39(+1.16%)
Nov 03, 2010 33.11 33.58 32.99 33.57 24,184 +0.29(+0.88%)
Nov 02, 2010 33.20 33.35 33.05 33.28 12,094 +0.20(+0.61%)
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.