Skip to main content

Orix Corp ADR (NY: IX )

111.20 +1.24 (+1.13%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 84.37 86.07 84.37 84.89 51,808 -1.37(-1.59%)
Sep 27, 2007 84.14 86.38 84.14 86.26 26,438 +7.10(+8.97%)
Sep 26, 2007 78.88 80.01 78.37 79.16 12,417 +1.48(+1.90%)
Sep 25, 2007 77.30 78.72 76.97 77.69 18,426 +3.10(+4.16%)
Sep 24, 2007 74.94 75.00 74.02 74.58 14,954 -0.35(-0.47%)
Sep 21, 2007 74.89 75.20 74.20 74.94 14,020 -1.66(-2.16%)
Sep 20, 2007 77.59 77.60 76.31 76.59 20,162 -3.32(-4.15%)
Sep 19, 2007 79.39 80.67 79.39 79.91 19,094 +3.07(+4.00%)
Sep 18, 2007 75.57 76.84 74.19 76.84 26,571 +2.97(+4.03%)
Sep 17, 2007 74.31 74.31 72.90 73.87 20,830 -0.38(-0.51%)
Sep 14, 2007 74.25 74.75 73.40 74.25 17,091 -1.18(-1.56%)
Sep 13, 2007 75.56 76.55 74.84 75.42 25,904 -0.71(-0.93%)
Sep 12, 2007 75.93 77.42 75.93 76.13 28,441 +2.08(+2.81%)
Sep 11, 2007 73.08 74.17 73.08 74.05 27,239 +2.28(+3.18%)
Sep 10, 2007 71.61 72.52 71.16 71.77 35,250 -1.42(-1.93%)
Sep 07, 2007 72.57 73.92 72.57 73.18 28,841 -0.07(-0.09%)
Sep 06, 2007 73.85 73.85 72.49 73.25 53,276 -2.61(-3.45%)
Sep 05, 2007 76.76 76.76 75.52 75.87 46,734 -4.19(-5.24%)
Sep 04, 2007 79.22 80.35 79.15 80.06 31,779 +0.46(+0.57%)
Aug 31, 2007 80.13 80.24 79.36 79.60 23,367 +3.10(+4.05%)
Aug 30, 2007 75.18 77.14 73.49 76.50 42,594 +0.65(+0.86%)
Aug 29, 2007 75.05 76.13 74.29 75.85 31,912 +1.69(+2.28%)
Aug 28, 2007 75.82 75.86 73.77 74.16 42,861 -2.61(-3.40%)
Aug 27, 2007 77.29 77.61 76.70 76.77 33,648 -3.74(-4.64%)
Aug 24, 2007 79.76 81.03 78.04 80.51 51,407 -2.28(-2.76%)
Aug 23, 2007 82.62 83.41 82.19 82.79 43,529 +0.40(+0.49%)
Aug 22, 2007 82.24 83.09 81.26 82.39 43,663 +1.42(+1.76%)
Aug 21, 2007 78.64 82.02 78.64 80.97 59,819 +2.54(+3.24%)
Aug 20, 2007 78.79 79.33 77.78 78.43 69,166 -3.06(-3.75%)
Aug 17, 2007 81.63 83.24 80.13 81.48 175,319 +5.47(+7.19%)
Aug 16, 2007 76.21 76.46 73.11 76.02 130,455 +1.95(+2.63%)
Aug 15, 2007 74.14 75.81 73.69 74.07 94,670 -5.25(-6.62%)
Aug 14, 2007 79.39 79.79 77.51 79.32 83,320 +1.63(+2.10%)
Aug 13, 2007 78.20 78.41 77.27 77.69 55,947 -2.85(-3.53%)
Aug 10, 2007 81.63 81.77 79.83 80.53 51,674 -7.11(-8.12%)
Aug 09, 2007 89.00 89.60 86.87 87.65 26,972 -2.20(-2.45%)
Aug 08, 2007 90.18 91.41 89.85 89.85 44,197 +1.22(+1.38%)
Aug 07, 2007 87.44 89.46 87.11 88.63 47,001 -1.35(-1.50%)
Aug 06, 2007 89.32 90.01 88.56 89.97 54,345 +0.33(+0.37%)
Aug 03, 2007 90.09 90.38 89.11 89.65 142,872 +1.27(+1.44%)
Aug 02, 2007 87.62 89.06 87.47 88.37 34,583 +1.42(+1.63%)
Aug 01, 2007 86.85 86.96 84.70 86.96 155,023 -3.77(-4.15%)
Jul 31, 2007 91.14 92.24 90.02 90.72 64,092 -1.38(-1.50%)
Jul 30, 2007 89.75 93.46 89.75 92.10 100,812 +2.91(+3.27%)
Jul 27, 2007 90.11 90.43 88.93 89.19 53,944 -2.67(-2.91%)
Jul 26, 2007 92.49 92.69 89.52 91.86 58,217 -1.22(-1.31%)
Jul 25, 2007 94.17 94.17 92.16 93.08 49,938 -0.60(-0.64%)
Jul 24, 2007 94.14 94.92 93.26 93.68 39,390 -0.70(-0.75%)
Jul 23, 2007 95.00 95.08 93.99 94.39 99,744 -0.01(-0.01%)
Jul 20, 2007 94.21 95.11 92.94 94.39 95,471 +0.40(+0.43%)
Jul 19, 2007 94.23 94.84 93.38 93.99 31,912 -0.59(-0.63%)
Jul 18, 2007 93.48 94.58 92.83 94.58 29,909 +0.40(+0.43%)
Jul 17, 2007 94.75 95.02 94.09 94.18 15,088 -1.54(-1.61%)
Jul 16, 2007 95.90 96.75 95.49 95.72 23,100 -0.67(-0.70%)
Jul 13, 2007 95.16 96.43 94.95 96.39 20,162 +1.69(+1.78%)
Jul 12, 2007 93.38 94.71 92.74 94.71 31,779 -0.60(-0.63%)
Jul 11, 2007 95.25 95.59 94.83 95.31 13,219 -2.04(-2.10%)
Jul 10, 2007 97.73 98.90 97.00 97.35 26,705 -0.97(-0.98%)
Jul 09, 2007 98.62 98.87 98.25 98.32 17,091 -1.55(-1.55%)
Jul 06, 2007 99.57 100.50 99.06 99.87 16,423 -1.34(-1.32%)
Jul 05, 2007 101.39 101.40 100.94 101.21 13,619 -0.21(-0.21%)
Jul 03, 2007 101.85 101.85 101.27 101.42 40,725 -0.92(-0.90%)
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.