Skip to main content

Orix Corp ADR (NY: IX )

108.05 +0.54 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 30.68 30.77 30.63 30.72 6,606 +0.01(+0.02%)
Dec 29, 2011 30.20 31.00 30.20 30.71 24,232 +0.83(+2.78%)
Dec 28, 2011 30.19 30.19 29.81 29.88 9,316 -0.45(-1.48%)
Dec 27, 2011 30.41 30.67 30.33 30.33 14,878 -0.66(-2.13%)
Dec 23, 2011 31.05 31.05 30.71 30.99 10,906 +0.37(+1.22%)
Dec 21, 2011 30.45 30.77 30.26 30.62 22,914 -0.42(-1.35%)
Dec 20, 2011 30.68 31.09 30.61 31.04 46,376 +1.16(+3.89%)
Dec 19, 2011 30.61 30.65 29.87 29.87 33,512 -0.24(-0.80%)
Dec 16, 2011 30.36 30.36 30.05 30.11 14,718 -0.19(-0.64%)
Dec 15, 2011 30.84 30.84 30.29 30.31 13,789 -0.55(-1.77%)
Dec 14, 2011 31.04 31.04 30.83 30.86 19,725 -0.32(-1.03%)
Dec 13, 2011 31.76 31.82 31.09 31.18 31,677 -0.28(-0.88%)
Dec 12, 2011 31.65 31.81 31.13 31.45 31,028 -0.73(-2.26%)
Dec 09, 2011 32.00 32.39 31.54 32.18 18,112 +0.36(+1.13%)
Dec 08, 2011 32.42 32.42 31.82 31.82 48,188 -0.71(-2.19%)
Dec 07, 2011 32.08 32.58 31.93 32.53 49,065 +0.79(+2.50%)
Dec 06, 2011 31.60 31.90 31.29 31.74 39,041 -0.25(-0.77%)
Dec 05, 2011 32.01 32.53 31.77 31.99 47,481 +0.21(+0.66%)
Dec 02, 2011 32.25 32.32 31.78 31.78 31,022 +0.01(+0.05%)
Dec 01, 2011 31.77 31.99 31.73 31.76 22,149 +0.21(+0.66%)
Nov 30, 2011 31.54 31.62 30.89 31.55 46,268 +1.31(+4.34%)
Nov 29, 2011 30.17 30.44 30.14 30.24 9,971 +0.34(+1.13%)
Nov 28, 2011 29.96 30.02 29.75 29.90 21,596 +1.29(+4.50%)
Nov 25, 2011 28.68 28.96 28.55 28.62 12,555 -0.27(-0.93%)
Nov 23, 2011 29.07 29.24 28.83 28.89 15,760 -0.72(-2.43%)
Nov 22, 2011 29.58 29.81 29.48 29.60 12,032 +0.09(+0.30%)
Nov 21, 2011 29.90 29.90 29.36 29.51 15,478 -1.38(-4.46%)
Nov 18, 2011 31.25 31.25 30.77 30.89 19,914 -0.67(-2.14%)
Nov 17, 2011 31.94 31.94 31.38 31.57 29,009 -0.37(-1.17%)
Nov 16, 2011 32.31 32.48 31.91 31.94 11,431 -0.79(-2.40%)
Nov 15, 2011 32.91 32.91 32.59 32.73 54,652 -0.64(-1.93%)
Nov 14, 2011 33.30 33.60 33.21 33.37 25,996 +0.89(+2.74%)
Nov 11, 2011 32.25 32.64 32.25 32.48 21,316 +0.53(+1.66%)
Nov 10, 2011 32.30 32.36 31.87 31.95 13,454 -0.04(-0.14%)
Nov 09, 2011 32.53 32.75 31.72 31.99 53,112 -0.13(-0.40%)
Nov 08, 2011 31.82 32.19 31.68 32.12 24,273 -0.46(-1.40%)
Nov 07, 2011 32.36 32.65 31.99 32.58 521,224 +0.14(+0.44%)
Nov 04, 2011 32.42 32.49 32.26 32.44 15,404 -0.09(-0.28%)
Nov 03, 2011 32.43 32.53 32.23 32.53 7,954 +0.43(+1.33%)
Nov 02, 2011 32.17 32.22 31.87 32.10 18,917 -0.41(-1.27%)
Nov 01, 2011 32.59 32.80 32.45 32.51 26,670 -0.38(-1.16%)
Oct 31, 2011 33.08 33.39 32.89 32.89 28,347 -2.64(-7.42%)
Oct 28, 2011 35.28 35.60 35.28 35.53 13,507 -0.32(-0.90%)
Oct 27, 2011 35.61 36.03 35.57 35.85 23,738 +1.73(+5.07%)
Oct 26, 2011 34.28 34.30 33.88 34.12 23,261 +0.96(+2.89%)
Oct 25, 2011 32.68 33.90 32.59 33.16 32,199 +0.27(+0.82%)
Oct 24, 2011 32.90 33.01 32.69 32.89 21,743 +0.99(+3.10%)
Oct 21, 2011 31.90 31.90 31.64 31.90 7,481 +0.22(+0.69%)
Oct 20, 2011 31.81 31.81 31.39 31.69 9,393 -0.35(-1.10%)
Oct 19, 2011 32.27 32.28 32.03 32.04 4,968 -0.53(-1.63%)
Oct 18, 2011 31.82 32.63 31.82 32.57 23,738 +0.38(+1.19%)
Oct 17, 2011 32.23 32.28 32.01 32.19 8,910 +0.00(+0.00%)
Oct 14, 2011 31.90 32.29 31.66 32.19 8,915 +0.45(+1.42%)
Oct 13, 2011 31.73 31.90 31.54 31.74 18,481 +0.11(+0.36%)
Oct 12, 2011 31.91 31.91 31.37 31.63 8,537 +0.65(+2.10%)
Oct 11, 2011 30.73 31.04 30.73 30.98 28,242 -0.02(-0.05%)
Oct 10, 2011 30.59 31.05 30.59 30.99 16,762 +0.85(+2.83%)
Oct 07, 2011 30.29 30.52 30.11 30.14 16,684 +1.06(+3.63%)
Oct 06, 2011 28.29 29.11 28.29 29.08 37,307 +0.91(+3.22%)
Oct 05, 2011 27.98 28.29 27.78 28.17 25,850 -0.62(-2.16%)
Oct 04, 2011 28.53 28.81 28.20 28.80 32,191 -0.17(-0.59%)
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.