Skip to main content

Orix Corp ADR (NY: IX )

108.05 +0.54 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 71.90 72.00 71.51 71.86 14,277 +0.27(+0.37%)
Dec 30, 2019 71.75 71.99 71.36 71.59 36,338 +0.08(+0.11%)
Dec 27, 2019 71.75 71.75 71.39 71.51 17,063 +0.10(+0.14%)
Dec 26, 2019 71.50 71.86 71.21 71.41 25,536 -0.09(-0.13%)
Dec 24, 2019 71.82 71.89 71.50 71.50 12,768 -0.55(-0.77%)
Dec 23, 2019 72.07 72.12 71.77 72.05 17,011 -0.47(-0.64%)
Dec 20, 2019 72.60 72.86 72.48 72.52 13,000 +0.22(+0.30%)
Dec 19, 2019 72.25 72.31 72.07 72.30 16,991 +0.02(+0.02%)
Dec 18, 2019 72.56 72.56 72.26 72.29 19,354 -0.59(-0.80%)
Dec 17, 2019 72.90 72.99 72.78 72.87 19,588 -0.22(-0.29%)
Dec 16, 2019 73.04 73.28 72.86 73.09 17,759 +0.35(+0.49%)
Dec 13, 2019 72.73 72.88 72.41 72.73 33,198 -0.27(-0.37%)
Dec 12, 2019 72.55 73.19 72.36 73.00 30,234 -0.22(-0.29%)
Dec 11, 2019 73.07 73.32 72.82 73.22 18,178 -0.15(-0.20%)
Dec 10, 2019 73.35 73.58 73.26 73.36 10,161 +0.08(+0.11%)
Dec 09, 2019 73.58 73.60 73.13 73.29 16,818 -0.52(-0.70%)
Dec 06, 2019 73.65 73.87 73.47 73.80 18,224 +1.12(+1.54%)
Dec 05, 2019 72.45 72.85 72.36 72.68 20,415 +0.96(+1.33%)
Dec 04, 2019 71.30 71.83 71.30 71.73 28,670 +1.40(+2.00%)
Dec 03, 2019 70.08 70.43 70.01 70.32 32,872 -0.06(-0.09%)
Dec 02, 2019 70.73 70.73 70.17 70.38 37,141 -0.42(-0.60%)
Nov 29, 2019 70.96 70.96 70.73 70.80 8,009 -0.57(-0.80%)
Nov 27, 2019 71.42 71.42 71.08 71.37 14,626 -0.16(-0.23%)
Nov 26, 2019 71.77 71.77 71.42 71.54 20,781 -0.39(-0.54%)
Nov 25, 2019 71.40 72.10 71.40 71.92 20,391 +0.96(+1.36%)
Nov 22, 2019 70.74 70.98 70.63 70.96 24,492 +0.71(+1.01%)
Nov 21, 2019 69.94 70.29 69.79 70.25 20,476 +0.68(+0.98%)
Nov 20, 2019 69.41 69.66 69.27 69.57 25,409 +0.30(+0.44%)
Nov 19, 2019 69.28 69.36 68.96 69.27 15,850 +0.20(+0.29%)
Nov 18, 2019 69.06 69.18 68.73 69.07 19,080 -0.48(-0.69%)
Nov 15, 2019 69.03 69.60 68.85 69.56 14,045 +1.17(+1.71%)
Nov 14, 2019 68.48 68.57 68.27 68.38 23,837 -0.82(-1.18%)
Nov 13, 2019 69.31 69.42 69.02 69.20 9,977 -0.41(-0.59%)
Nov 12, 2019 69.78 69.93 69.40 69.62 15,669 -0.13(-0.19%)
Nov 11, 2019 69.08 69.86 69.08 69.74 21,007 +1.05(+1.53%)
Nov 08, 2019 68.72 68.74 68.39 68.69 15,090 -0.49(-0.71%)
Nov 07, 2019 68.67 69.56 68.41 69.18 19,443 +1.46(+2.16%)
Nov 06, 2019 67.75 67.91 67.68 67.72 25,407 +0.03(+0.04%)
Nov 05, 2019 68.83 68.83 67.62 67.69 24,938 -1.33(-1.92%)
Nov 04, 2019 69.24 69.30 68.90 69.02 16,940 +0.29(+0.43%)
Nov 01, 2019 68.46 68.75 68.29 68.73 66,397 +1.15(+1.70%)
Oct 31, 2019 68.06 68.27 67.23 67.58 24,105 -0.65(-0.95%)
Oct 30, 2019 68.26 68.74 67.76 68.23 16,795 +0.28(+0.41%)
Oct 29, 2019 67.82 68.08 67.67 67.95 24,034 +0.72(+1.06%)
Oct 28, 2019 66.24 68.05 66.24 67.24 33,676 +1.06(+1.60%)
Oct 25, 2019 65.93 66.58 65.80 66.18 54,905 +0.09(+0.14%)
Oct 24, 2019 66.08 66.50 65.79 66.08 34,382 -1.07(-1.59%)
Oct 23, 2019 66.43 67.17 66.43 67.15 40,667 +1.21(+1.83%)
Oct 22, 2019 66.20 66.29 65.80 65.95 22,765 -0.09(-0.13%)
Oct 21, 2019 65.61 66.20 65.44 66.03 33,288 +1.15(+1.78%)
Oct 18, 2019 65.03 65.13 64.81 64.88 28,207 -0.08(-0.12%)
Oct 17, 2019 65.16 65.21 64.69 64.96 29,715 -0.52(-0.79%)
Oct 16, 2019 65.91 65.99 65.40 65.47 29,590 -1.15(-1.73%)
Oct 15, 2019 66.30 66.71 66.28 66.63 19,778 +0.74(+1.12%)
Oct 14, 2019 66.19 66.29 65.83 65.89 16,665 -0.34(-0.52%)
Oct 11, 2019 65.99 66.39 65.79 66.23 32,270 +0.87(+1.33%)
Oct 10, 2019 65.14 65.53 65.02 65.36 51,362 +0.22(+0.33%)
Oct 09, 2019 64.86 65.32 64.84 65.14 31,745 +1.08(+1.68%)
Oct 08, 2019 64.75 64.76 63.90 64.07 38,958 -0.90(-1.39%)
Oct 07, 2019 65.04 65.34 64.90 64.97 23,671 +0.03(+0.04%)
Oct 04, 2019 64.29 65.02 64.29 64.95 30,413 +0.59(+0.91%)
Oct 03, 2019 64.23 64.48 63.82 64.36 26,046 +0.17(+0.27%)
Oct 02, 2019 64.39 64.64 64.12 64.19 46,680 -0.16(-0.25%)
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.