Skip to main content

Orix Corp ADR (NY: IX )

107.32 -0.31 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 61.31 61.77 61.31 61.70 61,345 +0.57(+0.93%)
Jan 30, 2019 60.72 61.44 60.42 61.13 188,403 -1.23(-1.97%)
Jan 29, 2019 62.11 62.53 62.11 62.36 44,120 +0.15(+0.24%)
Jan 28, 2019 61.91 62.48 61.38 62.22 87,061 -1.92(-2.99%)
Jan 25, 2019 63.92 64.28 63.92 64.14 33,543 +0.90(+1.43%)
Jan 24, 2019 63.04 63.33 63.00 63.23 26,170 +0.66(+1.06%)
Jan 23, 2019 62.76 63.04 62.44 62.57 136,797 -0.35(-0.56%)
Jan 22, 2019 63.54 63.56 62.86 62.92 168,906 -1.16(-1.80%)
Jan 18, 2019 63.86 64.26 63.86 64.08 70,868 +0.58(+0.92%)
Jan 17, 2019 63.05 63.66 63.05 63.50 145,643 +0.45(+0.72%)
Jan 16, 2019 63.17 63.24 62.87 63.04 244,725 -0.23(-0.36%)
Jan 15, 2019 62.90 63.44 62.90 63.27 119,497 +0.85(+1.37%)
Jan 14, 2019 62.20 62.77 62.20 62.42 52,067 -0.24(-0.38%)
Jan 11, 2019 62.53 62.80 62.51 62.66 141,981 -0.80(-1.25%)
Jan 10, 2019 62.93 63.45 62.90 63.45 98,324 +1.16(+1.87%)
Jan 09, 2019 62.59 62.72 61.94 62.29 168,883 -0.30(-0.48%)
Jan 08, 2019 63.17 63.17 62.31 62.59 96,740 +0.53(+0.86%)
Jan 07, 2019 61.77 62.50 61.77 62.06 110,924 +0.38(+0.61%)
Jan 04, 2019 60.84 61.75 60.80 61.68 168,572 +2.24(+3.76%)
Jan 03, 2019 59.59 59.78 58.95 59.45 47,403 -0.14(-0.23%)
Jan 02, 2019 58.27 59.76 58.22 59.59 48,600 +0.93(+1.58%)
Dec 31, 2018 59.51 59.51 58.09 58.66 132,101 -0.42(-0.71%)
Dec 28, 2018 59.52 59.59 58.72 59.08 71,966 +0.58(+1.00%)
Dec 27, 2018 57.85 58.54 57.04 58.49 184,923 +0.64(+1.11%)
Dec 26, 2018 57.77 58.03 55.92 57.86 156,327 +2.90(+5.28%)
Dec 24, 2018 55.25 55.74 54.93 54.95 37,812 -1.11(-1.99%)
Dec 21, 2018 56.74 57.21 55.67 56.07 99,045 -3.25(-5.49%)
Dec 20, 2018 59.52 59.83 58.80 59.32 71,584 -0.43(-0.71%)
Dec 19, 2018 60.64 61.11 59.13 59.75 65,541 -1.59(-2.59%)
Dec 18, 2018 61.72 61.98 61.14 61.34 44,184 -0.28(-0.45%)
Dec 17, 2018 61.90 62.19 61.24 61.62 71,879 -0.50(-0.81%)
Dec 14, 2018 62.43 62.60 62.04 62.12 45,741 -0.48(-0.77%)
Dec 13, 2018 62.79 62.95 62.42 62.60 46,578 -0.07(-0.10%)
Dec 12, 2018 62.94 63.22 62.67 62.67 60,145 +0.05(+0.08%)
Dec 11, 2018 63.00 63.77 62.36 62.62 76,245 -0.47(-0.74%)
Dec 10, 2018 62.95 63.27 61.98 63.09 45,820 +0.12(+0.20%)
Dec 07, 2018 63.81 63.91 62.50 62.96 35,617 -1.06(-1.65%)
Dec 06, 2018 63.32 64.13 62.60 64.02 53,301 +0.08(+0.13%)
Dec 04, 2018 65.43 65.51 63.66 63.94 48,790 -3.39(-5.03%)
Dec 03, 2018 67.37 67.78 66.96 67.32 27,254 +0.93(+1.41%)
Nov 30, 2018 66.32 66.64 66.16 66.39 18,052 +0.18(+0.27%)
Nov 29, 2018 66.33 66.39 66.02 66.21 17,118 -0.13(-0.20%)
Nov 28, 2018 65.58 66.34 65.14 66.34 22,649 +0.39(+0.60%)
Nov 27, 2018 65.90 66.23 65.72 65.95 34,058 +0.15(+0.22%)
Nov 26, 2018 65.26 65.80 65.26 65.80 69,895 +0.78(+1.20%)
Nov 23, 2018 64.95 65.23 64.95 65.02 9,270 -0.23(-0.35%)
Nov 21, 2018 65.25 65.25 65.25 0 +1.30(+2.03%)
Nov 20, 2018 64.47 64.50 63.70 63.95 33,388 -1.14(-1.75%)
Nov 19, 2018 65.65 65.67 64.91 65.09 25,257 -0.89(-1.35%)
Nov 16, 2018 64.91 65.99 64.91 65.99 156,862 +2.32(+3.64%)
Nov 15, 2018 63.68 64.06 63.19 63.67 33,341 -0.58(-0.91%)
Nov 14, 2018 64.68 64.68 63.72 64.25 24,530 +0.20(+0.32%)
Nov 13, 2018 63.82 64.56 63.45 64.04 28,764 +0.04(+0.06%)
Nov 12, 2018 65.17 65.17 63.52 64.00 32,775 -1.17(-1.80%)
Nov 09, 2018 65.15 65.18 64.62 65.18 20,980 -0.89(-1.35%)
Nov 08, 2018 66.70 66.71 66.05 66.07 23,162 -0.67(-1.01%)
Nov 07, 2018 66.05 67.01 65.77 66.74 24,743 +0.71(+1.08%)
Nov 06, 2018 65.64 66.03 65.38 66.03 32,597 +0.37(+0.56%)
Nov 05, 2018 65.16 65.66 65.16 65.66 22,847 -0.11(-0.17%)
Nov 02, 2018 66.34 66.59 65.22 65.77 37,934 -1.46(-2.17%)
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.