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 29, 2009	23.52	23.74	23.22	23.57	252,580	-0.21(-0.88%)
May 28, 2009	23.57	23.80	23.16	23.78	32,501	+0.21(+0.89%)
May 27, 2009	24.37	24.37	23.51	23.57	13,142	-0.84(-3.44%)
May 26, 2009	23.85	24.41	23.46	24.41	42,975	+0.79(+3.36%)
May 22, 2009	24.09	24.12	23.61	23.61	34,655	-0.05(-0.22%)
May 21, 2009	23.93	24.00	23.43	23.67	75,498	-0.79(-3.22%)
May 20, 2009	25.01	25.15	24.34	24.45	76,680	+0.00(+0.00%)
May 19, 2009	24.30	24.85	24.19	24.45	21,700	+0.05(+0.21%)
May 18, 2009	23.73	24.71	23.73	24.40	68,823	+0.94(+3.99%)
May 15, 2009	23.34	23.75	23.15	23.46	67,441	+1.21(+5.42%)
May 14, 2009	22.21	22.66	21.82	22.26	73,207	-0.22(-0.97%)
May 13, 2009	23.06	23.14	22.36	22.48	103,237	-0.66(-2.85%)
May 12, 2009	23.59	23.59	22.55	23.13	91,821	+0.99(+4.46%)
May 11, 2009	22.84	22.92	22.09	22.15	131,403	+1.49(+7.22%)
May 08, 2009	19.66	20.66	19.66	20.66	44,505	+2.00(+10.72%)
May 07, 2009	18.99	19.27	18.49	18.66	37,284	-0.34(-1.77%)
May 06, 2009	18.74	18.99	18.54	18.99	39,581	+0.54(+2.92%)
May 05, 2009	18.54	18.54	18.19	18.45	19,100	-0.11(-0.61%)
May 04, 2009	17.99	18.57	17.96	18.57	60,803	+0.71(+3.99%)

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.