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 (%)
Apr 30, 2010 34.30 34.44 33.89 34.25 11,233 -0.04(-0.13%)
Apr 29, 2010 33.32 34.35 33.28 34.29 34,046 +1.26(+3.81%)
Apr 28, 2010 33.66 33.91 32.32 33.03 86,097 -0.74(-2.20%)
Apr 27, 2010 34.21 34.44 33.48 33.78 20,406 +0.35(+1.05%)
Apr 26, 2010 33.35 33.75 33.35 33.42 14,786 +0.07(+0.20%)
Apr 23, 2010 32.85 33.45 32.78 33.36 23,485 +0.27(+0.81%)
Apr 22, 2010 32.63 33.10 32.44 33.09 8,968 +0.09(+0.27%)
Apr 21, 2010 32.90 33.17 32.85 33.00 5,304 +0.43(+1.31%)
Apr 20, 2010 32.75 32.96 32.37 32.57 9,875 -0.51(-1.54%)
Apr 19, 2010 33.23 33.23 32.59 33.08 17,947 -0.67(-2.00%)
Apr 16, 2010 34.23 34.42 33.63 33.75 14,328 -0.01(-0.02%)
Apr 15, 2010 33.41 34.14 33.41 33.76 17,892 +0.09(+0.27%)
Apr 14, 2010 33.41 34.10 33.19 33.67 25,426 +0.37(+1.12%)
Apr 13, 2010 33.12 33.61 33.09 33.30 13,583 +0.28(+0.86%)
Apr 12, 2010 33.07 33.13 32.87 33.01 4,626 -0.46(-1.36%)
Apr 09, 2010 33.00 33.52 33.00 33.47 9,848 +0.57(+1.73%)
Apr 08, 2010 32.98 33.41 32.59 32.90 12,182 -0.51(-1.52%)
Apr 07, 2010 33.24 33.72 33.24 33.41 5,491 +0.40(+1.20%)
Apr 06, 2010 32.89 33.27 32.80 33.01 17,142 -0.77(-2.28%)
Apr 05, 2010 33.55 33.78 33.52 33.78 8,858 +0.19(+0.58%)
Apr 01, 2010 33.40 33.59 33.59 33.59 10,548 +0.55(+1.68%)
Mar 31, 2010 33.15 33.46 33.03 33.03 15,145 -0.13(-0.40%)
Mar 30, 2010 33.18 33.45 33.03 33.17 8,761 +0.22(+0.68%)
Mar 29, 2010 32.40 33.32 32.40 32.94 20,145 +1.79(+5.75%)
Mar 26, 2010 30.87 31.24 30.87 31.15 23,578 +0.22(+0.73%)
Mar 25, 2010 31.12 31.39 30.84 30.93 42,080 -0.49(-1.55%)
Mar 24, 2010 31.50 31.75 31.27 31.42 13,558 -0.71(-2.21%)
Mar 23, 2010 31.94 32.32 31.84 32.13 17,529 +0.97(+3.13%)
Mar 22, 2010 30.69 31.34 30.69 31.15 14,755 +0.41(+1.34%)
Mar 19, 2010 31.37 31.37 30.64 30.74 10,766 -1.02(-3.21%)
Mar 18, 2010 32.09 32.09 31.43 31.76 27,689 -0.68(-2.10%)
Mar 17, 2010 31.84 32.80 31.84 32.44 37,069 +1.99(+6.54%)
Mar 16, 2010 30.32 30.58 29.97 30.45 38,316 +0.76(+2.55%)
Mar 15, 2010 29.47 29.70 29.45 29.69 38,305 +0.16(+0.56%)
Mar 12, 2010 29.51 29.53 29.29 29.53 18,602 -0.02(-0.08%)
Mar 11, 2010 29.10 29.67 29.10 29.55 7,659 +0.49(+1.67%)
Mar 10, 2010 29.16 29.45 28.98 29.07 20,344 -0.12(-0.40%)
Mar 09, 2010 29.27 29.37 28.98 29.18 19,338 -0.41(-1.38%)
Mar 08, 2010 29.45 29.63 29.36 29.59 11,286 +0.55(+1.88%)
Mar 05, 2010 29.21 29.41 28.87 29.04 61,803 +0.35(+1.23%)
Mar 04, 2010 28.63 28.89 28.35 28.69 18,824 -0.16(-0.57%)
Mar 03, 2010 28.90 29.12 28.66 28.86 16,945 -0.13(-0.46%)
Mar 02, 2010 28.99 29.19 28.71 28.99 24,125 -0.07(-0.23%)
Mar 01, 2010 28.83 29.09 28.83 29.06 27,698 +0.20(+0.70%)
Feb 26, 2010 28.53 28.86 28.53 28.86 11,343 +0.17(+0.60%)
Feb 25, 2010 28.65 28.68 28.26 28.68 16,750 -0.33(-1.14%)
Feb 24, 2010 28.49 29.23 28.49 29.01 37,217 +0.86(+3.06%)
Feb 23, 2010 28.36 28.47 28.02 28.15 24,925 -0.57(-1.98%)
Feb 22, 2010 28.58 28.82 28.54 28.72 20,209 +0.30(+1.05%)
Feb 19, 2010 28.50 28.89 27.98 28.42 21,962 -0.94(-3.19%)
Feb 18, 2010 29.04 29.53 28.66 29.36 85,344 +0.85(+2.97%)
Feb 17, 2010 28.44 28.70 28.44 28.51 17,506 +0.02(+0.08%)
Feb 16, 2010 28.12 28.77 28.00 28.49 14,140 +0.31(+1.12%)
Feb 12, 2010 28.44 28.17 28.17 28.17 11,349 -0.55(-1.90%)
Feb 11, 2010 28.47 28.74 28.23 28.72 6,028 +0.20(+0.71%)
Feb 10, 2010 28.65 28.68 28.17 28.52 12,749 -0.01(-0.05%)
Feb 09, 2010 28.49 28.57 28.13 28.53 19,194 +0.46(+1.65%)
Feb 08, 2010 28.81 28.81 28.07 28.07 35,801 -1.06(-3.63%)
Feb 05, 2010 28.61 29.14 28.18 29.13 55,761 +1.38(+4.97%)
Feb 04, 2010 28.06 28.39 27.61 27.75 19,653 -0.65(-2.29%)
Feb 03, 2010 28.07 28.63 28.07 28.40 16,499 -0.15(-0.52%)
Feb 02, 2010 28.20 28.87 28.20 28.55 8,226 +0.39(+1.38%)
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.