Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	38.12	39.40	38.12	39.40	22,966	+0.39(+1.00%)
May 27, 2004	38.87	39.01	38.87	39.01	1,735	+0.14(+0.37%)
May 26, 2004	38.79	38.87	38.79	38.87	801	+0.00(+0.00%)
May 25, 2004	37.75	38.87	37.75	38.87	3,471	-0.10(-0.27%)
May 24, 2004	38.94	38.97	38.64	38.97	2,536	+0.60(+1.56%)
May 21, 2004	38.27	38.37	38.27	38.37	801	+0.14(+0.37%)
May 20, 2004	37.75	38.23	37.75	38.23	3,605	+0.79(+2.10%)
May 19, 2004	36.70	38.04	36.70	37.45	12,417	+1.95(+5.49%)
May 18, 2004	35.31	35.50	35.31	35.50	2,403	+0.39(+1.11%)
May 17, 2004	35.20	35.39	35.04	35.11	13,219	-1.55(-4.23%)
May 14, 2004	36.10	36.66	36.02	36.66	48,336	+0.42(+1.16%)
May 13, 2004	35.35	36.92	35.35	36.24	34,716	+0.66(+1.85%)
May 12, 2004	35.54	35.64	35.05	35.58	27,639	+1.52(+4.46%)
May 11, 2004	33.77	34.11	33.61	34.06	18,293	+1.07(+3.25%)
May 10, 2004	33.03	33.33	32.95	32.99	9,079	-4.68(-12.43%)
May 07, 2004	37.97	37.97	37.52	37.67	4,406	-1.65(-4.19%)
May 06, 2004	40.25	40.25	39.32	39.32	5,608	-0.90(-2.23%)
May 05, 2004	40.03	40.22	39.95	40.22	801	+0.04(+0.09%)
May 04, 2004	40.14	40.18	39.95	40.18	1,335	+0.04(+0.09%)

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.