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 (%)
Dec 31, 2002 24.12 24.19 24.07 24.07 1,735 -0.08(-0.34%)
Dec 30, 2002 24.08 24.15 24.08 24.15 934 +0.04(+0.16%)
Dec 27, 2002 23.97 24.23 23.97 24.12 6,409 +0.30(+1.26%)
Dec 26, 2002 23.81 23.97 23.81 23.82 2,937 +0.75(+3.25%)
Dec 24, 2002 23.07 23.22 22.99 23.07 4,139 +0.00(+0.00%)
Dec 23, 2002 23.29 23.37 23.07 23.07 1,869 -0.15(-0.65%)
Dec 20, 2002 23.03 23.29 22.92 23.22 3,872 -0.49(-2.05%)
Dec 19, 2002 23.67 23.70 23.52 23.70 4,272 +0.82(+3.60%)
Dec 18, 2002 23.10 23.10 22.69 22.88 30,176 -0.19(-0.81%)
Dec 17, 2002 23.25 23.33 23.07 23.07 2,002 -0.37(-1.60%)
Dec 16, 2002 22.95 23.44 22.95 23.44 6,008 +0.49(+2.12%)
Dec 13, 2002 22.99 23.03 22.84 22.95 1,735 -0.56(-2.39%)
Dec 12, 2002 23.22 23.52 23.22 23.52 3,071 +0.37(+1.62%)
Dec 11, 2002 23.10 23.33 23.10 23.14 6,943 -0.41(-1.75%)
Dec 10, 2002 23.74 23.82 23.55 23.55 3,605 -0.22(-0.94%)
Dec 09, 2002 23.89 23.89 23.78 23.78 3,204 +0.41(+1.76%)
Dec 06, 2002 23.37 23.40 23.34 23.37 801 -0.45(-1.89%)
Dec 05, 2002 23.97 23.97 23.82 23.82 3,605 -0.19(-0.78%)
Dec 04, 2002 24.56 24.56 23.97 24.00 19,628 -1.09(-4.33%)
Dec 03, 2002 25.07 25.24 25.07 25.09 4,272 +0.11(+0.45%)
Dec 02, 2002 25.19 25.24 24.90 24.98 6,008 -0.19(-0.74%)
Nov 29, 2002 25.24 25.24 25.16 25.16 2,670 +0.63(+2.56%)
Nov 27, 2002 24.41 24.53 24.34 24.53 3,605 +0.63(+2.63%)
Nov 26, 2002 24.01 24.06 23.85 23.91 2,002 -0.47(-1.94%)
Nov 25, 2002 23.97 24.38 23.97 24.38 4,005 +0.52(+2.20%)
Nov 22, 2002 23.74 24.03 23.74 23.85 6,676 +0.86(+3.75%)
Nov 21, 2002 22.84 22.99 22.84 22.99 2,136 +0.51(+2.27%)
Nov 20, 2002 22.32 22.50 22.32 22.48 1,335 +0.43(+1.94%)
Nov 19, 2002 22.02 22.19 22.02 22.06 3,872 +0.77(+3.62%)
Nov 18, 2002 21.27 21.34 21.19 21.28 2,136 -0.25(-1.15%)
Nov 15, 2002 21.38 21.64 21.38 21.53 5,741 +0.56(+2.68%)
Nov 14, 2002 21.12 21.12 20.97 20.97 2,670 -0.58(-2.71%)
Nov 13, 2002 21.64 21.90 21.55 21.55 4,406 -1.02(-4.51%)
Nov 12, 2002 22.54 22.62 22.54 22.57 2,670 -0.34(-1.50%)
Nov 11, 2002 22.99 23.03 22.92 22.92 667 +0.45(+2.00%)
Nov 08, 2002 22.39 22.47 22.32 22.47 2,269 +0.19(+0.84%)
Nov 07, 2002 22.36 22.50 22.24 22.28 2,804 -0.30(-1.33%)
Nov 06, 2002 22.69 22.77 22.58 22.58 4,005 -0.60(-2.59%)
Nov 05, 2002 22.65 23.18 22.58 23.18 9,346 +1.46(+6.72%)
Nov 04, 2002 22.02 22.02 21.64 21.72 2,269 -0.11(-0.51%)
Nov 01, 2002 21.91 22.13 21.83 21.83 6,275 +0.37(+1.74%)
Oct 31, 2002 21.42 21.64 21.42 21.46 5,608 -0.56(-2.55%)
Oct 30, 2002 21.91 22.06 21.87 22.02 28,841 -0.37(-1.67%)
Oct 29, 2002 22.09 22.39 22.09 22.39 3,471 -0.04(-0.17%)
Oct 28, 2002 22.54 22.62 22.21 22.43 5,341 +0.26(+1.18%)
Oct 25, 2002 22.32 22.43 22.17 22.17 16,023 +0.41(+1.89%)
Oct 24, 2002 21.72 21.78 21.61 21.76 5,207 -0.04(-0.17%)
Oct 23, 2002 21.64 21.91 21.64 21.79 2,403 -0.07(-0.34%)
Oct 22, 2002 22.09 22.17 21.83 21.87 4,406 -1.31(-5.65%)
Oct 21, 2002 23.07 23.37 23.07 23.18 6,809 +0.07(+0.32%)
Oct 18, 2002 23.59 23.59 23.10 23.10 5,741 +0.07(+0.33%)
Oct 17, 2002 22.99 23.25 22.99 23.03 5,474 +0.82(+3.71%)
Oct 16, 2002 22.17 22.39 22.17 22.21 8,412 +0.10(+0.44%)
Oct 15, 2002 21.79 22.11 21.79 22.11 4,005 +0.46(+2.15%)
Oct 14, 2002 21.46 21.64 21.38 21.64 4,272 +0.19(+0.87%)
Oct 11, 2002 21.27 21.49 21.27 21.46 3,872 +0.62(+2.98%)
Oct 10, 2002 20.52 20.83 20.52 20.83 3,872 +0.99(+4.98%)
Oct 09, 2002 20.37 20.41 19.85 19.85 5,207 -1.01(-4.85%)
Oct 08, 2002 20.93 20.93 20.75 20.86 5,474 +0.71(+3.53%)
Oct 07, 2002 20.33 20.40 20.15 20.15 3,872 -0.67(-3.24%)
Oct 04, 2002 21.04 21.12 20.75 20.82 10,147 +0.14(+0.69%)
Oct 03, 2002 20.67 20.71 20.60 20.68 2,403 -0.44(-2.09%)
Oct 02, 2002 21.34 21.34 21.04 21.12 6,275 -0.70(-3.19%)
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.