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 (%)
Feb 29, 2016 50.13 50.13 49.37 49.49 121,185 -0.80(-1.58%)
Feb 26, 2016 50.83 50.83 50.15 50.29 43,220 -0.20(-0.39%)
Feb 25, 2016 50.07 50.62 49.78 50.49 45,873 +1.91(+3.92%)
Feb 24, 2016 47.72 48.67 47.49 48.58 33,324 +0.91(+1.91%)
Feb 23, 2016 48.29 48.29 47.59 47.67 61,153 -0.82(-1.69%)
Feb 22, 2016 48.23 48.53 48.13 48.49 55,921 +2.11(+4.55%)
Feb 19, 2016 46.77 46.77 46.15 46.38 150,830 -0.77(-1.63%)
Feb 18, 2016 47.65 47.71 47.05 47.15 39,434 -0.22(-0.46%)
Feb 17, 2016 47.01 47.62 47.01 47.37 49,400 +0.96(+2.06%)
Feb 16, 2016 45.98 46.49 45.82 46.41 47,620 +1.66(+3.72%)
Feb 12, 2016 43.60 44.75 44.75 44.75 113,686 -2.10(-4.49%)
Feb 11, 2016 46.53 47.19 46.09 46.85 81,533 -0.91(-1.91%)
Feb 10, 2016 48.49 48.91 47.53 47.76 42,635 -2.33(-4.65%)
Feb 09, 2016 49.15 50.42 49.15 50.09 41,359 -0.97(-1.90%)
Feb 08, 2016 51.35 51.45 50.28 51.06 101,816 -0.67(-1.29%)
Feb 05, 2016 52.41 52.43 51.41 51.73 79,780 -2.06(-3.84%)
Feb 04, 2016 53.31 53.91 53.14 53.80 60,434 +0.17(+0.31%)
Feb 03, 2016 54.25 54.25 52.48 53.63 57,274 -1.04(-1.90%)
Feb 02, 2016 55.29 55.35 54.42 54.67 56,465 -2.37(-4.15%)
Feb 01, 2016 56.59 57.18 56.59 57.04 84,764 +2.88(+5.33%)
Jan 29, 2016 52.86 54.15 52.26 54.15 89,970 +3.26(+6.40%)
Jan 28, 2016 51.33 51.45 50.38 50.90 92,683 -2.01(-3.80%)
Jan 27, 2016 51.19 53.46 51.10 52.91 91,090 +2.82(+5.62%)
Jan 26, 2016 49.60 50.19 49.43 50.09 32,813 +0.40(+0.81%)
Jan 25, 2016 49.86 50.37 49.66 49.69 42,626 -0.31(-0.62%)
Jan 22, 2016 49.11 50.12 48.83 50.00 40,462 +2.37(+4.97%)
Jan 21, 2016 46.61 47.85 46.61 47.63 49,424 -1.88(-3.80%)
Jan 20, 2016 49.77 49.80 48.26 49.52 43,467 -1.59(-3.10%)
Jan 19, 2016 51.63 51.63 50.62 51.10 52,274 +0.93(+1.85%)
Jan 15, 2016 50.28 50.18 50.18 50.18 59,675 -2.20(-4.20%)
Jan 14, 2016 51.69 52.70 51.23 52.38 51,314 +1.38(+2.71%)
Jan 13, 2016 52.06 52.13 50.67 51.00 258,954 -0.54(-1.05%)
Jan 12, 2016 51.51 51.56 50.72 51.54 52,064 +0.62(+1.22%)
Jan 11, 2016 51.10 51.18 50.19 50.91 51,853 +0.52(+1.04%)
Jan 08, 2016 51.85 51.85 50.18 50.39 34,520 -1.38(-2.67%)
Jan 07, 2016 52.08 52.30 51.66 51.77 26,404 -1.81(-3.39%)
Jan 06, 2016 53.55 53.89 53.40 53.59 28,059 -0.29(-0.54%)
Jan 05, 2016 53.81 53.91 53.34 53.87 24,773 +1.10(+2.09%)
Jan 04, 2016 52.52 52.83 52.17 52.77 120,007 -0.55(-1.02%)
Dec 31, 2015 53.53 53.32 53.32 53.32 15,939 -0.49(-0.90%)
Dec 30, 2015 54.20 54.20 53.74 53.81 25,274 -0.71(-1.30%)
Dec 29, 2015 54.53 54.69 54.39 54.51 36,283 +0.69(+1.28%)
Dec 28, 2015 53.56 53.87 53.46 53.82 22,103 +0.42(+0.78%)
Dec 24, 2015 53.22 53.40 53.40 53.40 18,179 -0.55(-1.03%)
Dec 23, 2015 53.74 54.05 53.62 53.96 48,940 +0.66(+1.24%)
Dec 22, 2015 52.94 53.33 52.63 53.30 36,822 +0.43(+0.82%)
Dec 21, 2015 52.78 52.96 52.35 52.86 33,104 +0.57(+1.09%)
Dec 18, 2015 52.33 52.42 52.01 52.29 83,036 -0.56(-1.06%)
Dec 17, 2015 53.59 53.59 52.73 52.86 41,747 -0.94(-1.75%)
Dec 16, 2015 53.34 53.99 53.05 53.80 43,306 +1.75(+3.37%)
Dec 15, 2015 52.11 52.38 51.92 52.04 37,772 -0.36(-0.68%)
Dec 14, 2015 52.20 52.40 51.53 52.40 58,453 +0.22(+0.42%)
Dec 11, 2015 52.49 52.49 51.88 52.18 36,037 -2.32(-4.25%)
Dec 10, 2015 54.65 54.67 54.28 54.50 22,386 -0.06(-0.11%)
Dec 09, 2015 54.87 55.36 54.31 54.56 26,340 -0.03(-0.06%)
Dec 08, 2015 54.03 54.68 53.99 54.59 101,493 -0.53(-0.96%)
Dec 07, 2015 54.99 55.19 54.77 55.12 30,437 -0.14(-0.25%)
Dec 04, 2015 54.69 55.29 54.55 55.26 19,446 +0.53(+0.97%)
Dec 03, 2015 55.55 55.55 54.27 54.72 36,366 -1.01(-1.81%)
Dec 02, 2015 55.98 56.15 55.43 55.73 20,117 -0.11(-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.