Skip to main content

Orix Corp ADR (NY: IX )

107.85 +0.34 (+0.32%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 33.87 34.01 33.81 33.95 15,151 +0.55(+1.66%)
Oct 28, 2010 33.60 33.62 33.24 33.39 14,293 -0.61(-1.78%)
Oct 27, 2010 33.99 34.14 33.74 34.00 23,054 -0.24(-0.70%)
Oct 25, 2010 34.37 34.67 34.24 34.24 15,997 +0.60(+1.78%)
Oct 22, 2010 33.44 33.70 33.40 33.64 12,838 +1.26(+3.89%)
Oct 21, 2010 32.46 32.65 32.05 32.38 10,058 -0.59(-1.79%)
Oct 20, 2010 32.56 33.08 32.56 32.97 11,857 +0.77(+2.40%)
Oct 19, 2010 32.41 32.41 32.11 32.20 6,580 -0.83(-2.52%)
Oct 18, 2010 32.89 33.12 32.83 33.03 7,715 +0.22(+0.68%)
Oct 15, 2010 33.00 33.00 32.71 32.81 12,160 -0.71(-2.12%)
Oct 14, 2010 33.55 33.69 33.36 33.52 17,171 +1.64(+5.14%)
Oct 13, 2010 31.67 32.08 31.67 31.88 79,663 -0.14(-0.44%)
Oct 12, 2010 31.84 32.16 31.77 32.02 45,688 -0.86(-2.62%)
Oct 11, 2010 32.83 33.05 32.81 32.88 14,152 +0.10(+0.30%)
Oct 08, 2010 32.79 32.87 32.62 32.79 7,805 +0.38(+1.18%)
Oct 07, 2010 32.64 32.73 32.32 32.41 19,221 +0.69(+2.17%)
Oct 06, 2010 31.81 31.90 31.62 31.72 40,730 +1.70(+5.66%)
Oct 05, 2010 29.72 30.08 29.72 30.02 96,208 +2.53(+9.21%)
Oct 04, 2010 27.66 27.81 27.46 27.49 19,036 -1.07(-3.75%)
Oct 01, 2010 28.56 28.56 28.39 28.56 8,414 -0.19(-0.68%)
Sep 30, 2010 28.92 28.94 28.51 28.75 15,139 -0.27(-0.93%)
Sep 29, 2010 29.11 29.11 28.95 29.02 19,641 -0.05(-0.18%)
Sep 28, 2010 28.73 29.15 28.62 29.07 32,340 +0.00(+0.00%)
Sep 27, 2010 29.16 29.25 29.05 29.07 6,931 -0.28(-0.94%)
Sep 24, 2010 29.04 29.35 29.01 29.35 17,283 +0.52(+1.82%)
Sep 23, 2010 28.68 29.11 28.50 28.83 14,642 -0.16(-0.56%)
Sep 22, 2010 29.22 29.28 28.51 28.99 25,543 -0.59(-1.98%)
Sep 21, 2010 29.67 29.93 29.42 29.57 16,202 -0.28(-0.93%)
Sep 20, 2010 29.37 29.93 29.37 29.85 30,598 +0.56(+1.92%)
Sep 17, 2010 29.29 29.36 28.98 29.29 12,037 -0.15(-0.51%)
Sep 15, 2010 28.99 29.45 28.99 29.44 46,277 +0.16(+0.54%)
Sep 14, 2010 29.24 29.41 29.11 29.28 18,816 -0.24(-0.81%)
Sep 13, 2010 29.27 29.57 29.27 29.52 15,271 +0.82(+2.84%)
Sep 10, 2010 28.53 28.82 28.52 28.71 17,668 -0.55(-1.89%)
Sep 09, 2010 29.26 29.33 29.05 29.26 9,879 -0.07(-0.23%)
Sep 08, 2010 29.34 29.43 29.28 29.33 21,440 -0.28(-0.94%)
Sep 07, 2010 29.79 29.98 29.38 29.60 33,262 +1.24(+4.36%)
Sep 03, 2010 28.37 28.56 28.30 28.37 6,474 +0.10(+0.34%)
Sep 02, 2010 28.32 28.44 28.14 28.27 12,453 -0.36(-1.26%)
Sep 01, 2010 28.19 28.67 28.19 28.63 12,424 +0.77(+2.77%)
Aug 31, 2010 27.86 28.13 27.78 27.86 400 -0.54(-1.90%)
Aug 30, 2010 28.53 28.59 28.29 28.40 15,232 -0.33(-1.15%)
Aug 27, 2010 28.73 28.84 28.44 28.73 22,613 +0.28(+1.00%)
Aug 26, 2010 28.67 28.82 28.43 28.44 11,182 -0.37(-1.30%)
Aug 25, 2010 28.59 28.92 28.57 28.82 11,025 +0.16(+0.57%)
Aug 24, 2010 28.62 28.87 28.53 28.65 23,281 -0.55(-1.90%)
Aug 23, 2010 29.31 29.42 29.19 29.21 5,527 -0.11(-0.38%)
Aug 20, 2010 29.19 29.32 29.06 29.32 17,399 +0.11(+0.38%)
Aug 19, 2010 29.50 29.66 29.16 29.21 11,397 +0.12(+0.41%)
Aug 18, 2010 29.03 29.25 29.03 29.09 3,728 -0.06(-0.21%)
Aug 17, 2010 28.96 29.27 28.46 29.15 14,605 +0.63(+2.21%)
Aug 16, 2010 28.23 28.63 28.21 28.52 10,687 +0.12(+0.42%)
Aug 13, 2010 28.40 28.77 28.38 28.40 8,661 -0.40(-1.38%)
Aug 12, 2010 28.71 28.95 28.70 28.80 15,344 +0.08(+0.29%)
Aug 11, 2010 29.21 29.21 28.71 28.71 10,683 -1.45(-4.82%)
Aug 10, 2010 29.98 30.40 29.96 30.17 12,895 -0.15(-0.49%)
Aug 09, 2010 30.42 30.42 30.18 30.32 7,721 -0.18(-0.59%)
Aug 06, 2010 30.50 30.50 29.93 30.50 25,725 +0.64(+2.16%)
Aug 05, 2010 29.84 29.93 29.62 29.85 74,524 +0.07(+0.25%)
Aug 04, 2010 29.82 29.90 29.66 29.78 24,324 -0.19(-0.63%)
Aug 03, 2010 29.80 30.16 29.80 29.96 16,239 +0.06(+0.20%)
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.