Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 70.54 72.13 70.54 71.57 21,672 +1.91(+2.74%)
Oct 28, 2005 69.66 69.93 69.56 69.66 9,194 -0.19(-0.27%)
Oct 27, 2005 69.47 70.35 69.47 69.85 14,054 +1.04(+1.52%)
Oct 26, 2005 67.57 69.04 67.57 68.81 13,923 +2.12(+3.17%)
Oct 25, 2005 67.00 67.22 66.69 66.69 6,304 +0.84(+1.27%)
Oct 24, 2005 65.47 66.08 65.47 65.85 7,224 +0.12(+0.19%)
Oct 21, 2005 65.93 65.93 65.63 65.73 6,698 -0.24(-0.36%)
Oct 20, 2005 66.24 66.24 65.97 65.97 3,940 +0.11(+0.17%)
Oct 19, 2005 65.28 65.85 65.28 65.85 4,203 -0.46(-0.70%)
Oct 18, 2005 66.24 66.62 66.24 66.32 7,749 -1.25(-1.85%)
Oct 17, 2005 67.30 67.76 67.30 67.57 5,910 -1.31(-1.90%)
Oct 14, 2005 68.90 69.13 68.71 68.88 5,385 -0.30(-0.43%)
Oct 13, 2005 69.09 69.17 68.98 69.17 3,940 +0.65(+0.96%)
Oct 12, 2005 68.33 68.56 68.33 68.52 5,648 +1.51(+2.25%)
Oct 11, 2005 67.15 67.68 67.00 67.01 12,872 +1.58(+2.41%)
Oct 10, 2005 65.47 65.47 65.36 65.44 1,838 -0.08(-0.12%)
Oct 07, 2005 65.32 65.59 65.28 65.51 2,364 +1.39(+2.16%)
Oct 06, 2005 64.71 64.77 64.13 64.13 8,012 -3.52(-5.20%)
Oct 05, 2005 68.33 68.33 67.54 67.64 5,254 -1.83(-2.63%)
Oct 04, 2005 69.05 69.58 68.87 69.47 6,698 +1.64(+2.41%)
Oct 03, 2005 68.52 68.56 67.83 67.83 2,495 -1.13(-1.64%)
Sep 30, 2005 68.98 69.39 68.90 68.97 11,296 -1.15(-1.64%)
Sep 29, 2005 70.04 70.12 69.97 70.12 1,707 +1.41(+2.05%)
Sep 28, 2005 68.64 69.09 68.21 68.71 16,287 +0.42(+0.61%)
Sep 27, 2005 67.76 68.29 67.76 68.29 3,940 +0.26(+0.38%)
Sep 26, 2005 67.76 68.18 67.76 68.03 8,143 +0.85(+1.26%)
Sep 23, 2005 67.19 67.30 66.84 67.19 5,122 -0.11(-0.16%)
Sep 22, 2005 67.35 67.36 67.00 67.29 7,749 -0.81(-1.20%)
Sep 21, 2005 68.14 68.31 67.91 68.11 7,224 -1.32(-1.90%)
Sep 20, 2005 69.07 69.93 68.88 69.42 14,842 +2.46(+3.67%)
Sep 19, 2005 67.00 67.19 66.65 66.97 9,325 -0.72(-1.06%)
Sep 16, 2005 67.00 67.87 67.00 67.68 7,749 +0.15(+0.23%)
Sep 15, 2005 66.62 67.64 66.55 67.53 17,995 +1.71(+2.60%)
Sep 14, 2005 66.01 66.08 65.78 65.82 8,143 -0.53(-0.80%)
Sep 13, 2005 65.85 66.43 65.85 66.35 4,334 +0.72(+1.10%)
Sep 12, 2005 65.47 65.70 65.43 65.63 5,385 +0.84(+1.29%)
Sep 09, 2005 63.95 64.79 63.95 64.79 4,728 +1.04(+1.62%)
Sep 08, 2005 63.57 63.95 63.57 63.75 10,113 -0.12(-0.19%)
Sep 07, 2005 63.95 64.07 63.72 63.88 9,063 -1.36(-2.08%)
Sep 06, 2005 64.79 65.31 64.79 65.23 4,071 +0.59(+0.92%)
Sep 02, 2005 64.71 64.99 64.41 64.64 4,859 +0.49(+0.77%)
Sep 01, 2005 63.95 64.18 63.95 64.14 7,749 +1.33(+2.12%)
Aug 31, 2005 62.28 62.81 62.28 62.81 8,143 +0.38(+0.61%)
Aug 30, 2005 62.66 62.66 62.43 62.43 5,254 -0.08(-0.13%)
Aug 29, 2005 62.31 62.66 62.28 62.51 2,101 -0.68(-1.07%)
Aug 26, 2005 63.42 63.42 62.73 63.19 8,012 -0.23(-0.36%)
Aug 25, 2005 63.19 63.49 63.15 63.42 3,940 -0.80(-1.24%)
Aug 24, 2005 64.56 64.68 64.22 64.22 3,677 -1.45(-2.20%)
Aug 23, 2005 65.93 66.39 65.40 65.66 13,003 +0.04(+0.06%)
Aug 22, 2005 65.40 65.85 65.40 65.63 5,516 +1.71(+2.67%)
Aug 19, 2005 63.95 64.10 63.88 63.92 3,940 -1.29(-1.98%)
Aug 18, 2005 64.79 65.22 64.69 65.21 6,042 +0.43(+0.66%)
Aug 17, 2005 64.71 64.79 64.71 64.79 3,940 +0.27(+0.41%)
Aug 16, 2005 64.52 64.79 64.37 64.52 15,105 +0.00(+0.00%)
Aug 15, 2005 64.26 64.52 64.22 64.52 9,063 -1.18(-1.80%)
Aug 12, 2005 65.25 65.70 65.25 65.70 7,224 +1.75(+2.74%)
Aug 11, 2005 63.57 64.18 63.54 63.95 9,851 +2.89(+4.74%)
Aug 10, 2005 60.75 61.06 60.75 61.06 3,021 +2.39(+4.07%)
Aug 09, 2005 58.51 58.96 58.47 58.67 7,486 +0.81(+1.39%)
Aug 08, 2005 57.63 58.17 57.63 57.86 4,597 +0.76(+1.33%)
Aug 05, 2005 57.56 57.76 57.10 57.10 4,203 -0.76(-1.32%)
Aug 04, 2005 57.86 58.15 57.86 57.86 5,910 -1.33(-2.25%)
Aug 03, 2005 59.08 59.38 58.93 59.19 6,304 -0.53(-0.89%)
Aug 02, 2005 59.17 59.84 59.17 59.73 6,961 +1.32(+2.25%)
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.