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 31, 2012 41.95 42.53 41.95 42.42 12,722 +0.25(+0.59%)
Dec 28, 2012 42.22 42.22 42.01 42.17 6,413 -0.56(-1.31%)
Dec 27, 2012 42.79 42.80 42.42 42.73 9,887 -0.27(-0.63%)
Dec 26, 2012 43.06 43.23 42.99 43.00 21,357 +0.50(+1.18%)
Dec 24, 2012 42.62 42.62 42.38 42.50 11,130 -0.12(-0.28%)
Dec 21, 2012 42.05 42.62 42.01 42.62 21,735 +0.67(+1.59%)
Dec 20, 2012 41.56 41.95 41.52 41.95 14,890 +0.79(+1.91%)
Dec 19, 2012 41.32 41.36 41.04 41.17 63,593 -0.37(-0.90%)
Dec 18, 2012 41.24 41.56 41.12 41.54 20,317 +1.68(+4.21%)
Dec 17, 2012 39.72 39.97 39.66 39.86 5,506 +0.25(+0.62%)
Dec 14, 2012 39.62 39.76 39.56 39.62 4,303 +0.16(+0.42%)
Dec 13, 2012 39.33 39.53 39.33 39.45 27,388 +0.22(+0.55%)
Dec 12, 2012 39.19 39.51 39.19 39.24 5,252 +0.07(+0.17%)
Dec 11, 2012 39.23 39.28 39.09 39.17 8,113 -0.11(-0.29%)
Dec 10, 2012 39.41 39.43 39.24 39.28 24,895 -0.51(-1.28%)
Dec 07, 2012 39.67 39.89 39.61 39.79 5,596 +0.29(+0.74%)
Dec 06, 2012 39.30 39.50 39.17 39.50 42,240 +1.00(+2.61%)
Dec 05, 2012 38.49 38.68 38.48 38.49 9,433 +0.34(+0.90%)
Dec 04, 2012 38.34 38.34 38.15 38.15 6,624 +0.21(+0.55%)
Nov 30, 2012 37.80 38.02 37.68 37.94 16,736 -0.16(-0.43%)
Nov 29, 2012 37.91 38.22 37.85 38.10 10,651 +0.53(+1.41%)
Nov 28, 2012 37.07 37.65 37.07 37.57 2,776 +0.26(+0.70%)
Nov 27, 2012 37.36 37.50 37.31 37.31 34,958 +0.27(+0.73%)
Nov 26, 2012 37.06 37.06 36.92 37.04 5,887 -0.82(-2.18%)
Nov 23, 2012 37.78 37.88 37.77 37.87 4,645 +0.13(+0.34%)
Nov 21, 2012 37.81 37.86 37.71 37.74 3,035 -0.55(-1.45%)
Nov 20, 2012 38.07 38.29 38.01 38.29 30,804 -0.37(-0.97%)
Nov 19, 2012 38.47 38.67 38.37 38.67 20,643 +0.71(+1.87%)
Nov 16, 2012 37.95 38.24 37.82 37.96 11,404 +0.57(+1.52%)
Nov 15, 2012 37.30 37.51 37.24 37.39 13,722 +0.59(+1.61%)
Nov 14, 2012 37.28 37.32 36.79 36.79 6,421 -0.41(-1.11%)
Nov 13, 2012 37.03 37.33 36.85 37.21 9,154 -0.33(-0.88%)
Nov 12, 2012 37.66 37.69 37.53 37.54 3,841 -0.37(-0.97%)
Nov 09, 2012 37.89 38.19 37.81 37.90 13,116 +0.15(+0.40%)
Nov 08, 2012 38.05 38.05 37.73 37.75 5,863 -0.11(-0.30%)
Nov 07, 2012 38.43 38.43 37.87 37.87 15,478 -1.00(-2.56%)
Nov 06, 2012 38.71 38.89 38.68 38.86 9,711 -0.22(-0.57%)
Nov 05, 2012 39.09 39.38 38.94 39.09 9,543 +0.01(+0.02%)
Nov 02, 2012 39.30 39.42 39.08 39.08 2,575 +0.13(+0.35%)
Nov 01, 2012 38.70 38.94 38.55 38.94 32,756 +0.49(+1.27%)
Oct 31, 2012 38.94 38.94 38.40 38.46 11,448 -0.55(-1.42%)
Oct 26, 2012 38.88 39.01 39.01 39.01 8,011 +0.65(+1.70%)
Oct 25, 2012 38.36 38.48 38.23 38.36 16,465 +0.24(+0.63%)
Oct 24, 2012 38.31 38.37 38.06 38.12 10,903 -0.16(-0.43%)
Oct 23, 2012 38.47 38.47 38.12 38.28 11,974 -0.29(-0.76%)
Oct 19, 2012 39.48 39.48 38.43 38.58 5,820 -1.06(-2.66%)
Oct 18, 2012 39.39 39.73 39.33 39.63 12,659 +0.74(+1.91%)
Oct 17, 2012 38.93 39.06 38.89 38.89 5,134 +0.22(+0.58%)
Oct 16, 2012 38.38 38.67 38.38 38.67 8,440 +0.88(+2.32%)
Oct 15, 2012 37.91 37.91 37.59 37.79 1,965 -0.21(-0.55%)
Oct 12, 2012 37.96 38.10 37.84 38.00 19,647 +0.26(+0.69%)
Oct 11, 2012 37.72 37.78 37.61 37.74 24,556 +0.15(+0.40%)
Oct 10, 2012 37.56 37.67 37.49 37.59 6,772 +0.04(+0.12%)
Oct 09, 2012 37.74 37.75 37.49 37.54 20,956 -0.28(-0.75%)
Oct 08, 2012 37.81 37.88 37.72 37.83 12,552 -0.17(-0.45%)
Oct 05, 2012 38.31 38.40 38.00 38.00 17,278 -0.13(-0.33%)
Oct 04, 2012 37.81 38.13 37.81 38.13 15,216 +0.67(+1.78%)
Oct 03, 2012 37.18 37.51 37.17 37.46 37,665 +0.38(+1.03%)
Oct 02, 2012 37.22 37.22 36.85 37.08 213,826 -0.28(-0.76%)
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.