Indicators

Orix Corp ADR (NY: IX )

109.43 +1.82 (+1.69%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.11	29.77	29.09	29.11	14,730	-1.32(-4.33%)
May 27, 2010	29.95	30.64	29.78	30.43	16,320	+1.94(+6.81%)
May 26, 2010	28.69	29.20	28.47	28.49	20,636	-0.19(-0.66%)
May 25, 2010	27.99	28.81	27.99	28.68	22,045	-0.98(-3.31%)
May 24, 2010	29.87	29.96	29.66	29.66	4,573	-0.15(-0.51%)
May 21, 2010	29.43	30.00	29.17	29.81	16,108	+0.36(+1.21%)
May 20, 2010	29.48	29.80	29.44	29.46	23,183	-1.18(-3.85%)
May 19, 2010	30.02	30.72	30.02	30.64	14,414	+0.71(+2.37%)
May 18, 2010	30.93	30.96	29.79	29.93	31,857	-1.10(-3.53%)
May 17, 2010	30.97	31.10	30.60	31.02	47,882	-0.84(-2.63%)
May 14, 2010	31.86	32.07	31.50	31.86	49,613	-0.09(-0.29%)
May 13, 2010	32.14	32.33	31.95	31.95	20,062	+1.00(+3.22%)
May 12, 2010	31.31	31.31	30.96	30.96	17,704	-1.42(-4.37%)
May 11, 2010	32.41	32.84	32.11	32.37	26,108	-1.51(-4.45%)
May 10, 2010	33.67	33.89	33.59	33.88	67,877	+1.89(+5.90%)
May 07, 2010	32.93	32.93	31.87	31.99	12,869	-0.94(-2.84%)
May 06, 2010	33.51	33.51	32.52	32.93	28,658	-0.56(-1.66%)
May 05, 2010	33.27	33.79	33.26	33.48	25,965	-0.15(-0.45%)
May 04, 2010	34.74	34.74	33.61	33.64	17,581	-1.41(-4.02%)

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.