Indicators

Orix Corp ADR (NY: IX )

119.91 -0.83 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.24	39.10	38.21	38.24	11,215	-1.73(-4.33%)
May 27, 2010	39.34	40.24	39.12	39.97	12,425	+2.55(+6.81%)
May 26, 2010	37.68	38.36	37.40	37.42	15,711	-0.25(-0.66%)
May 25, 2010	36.77	37.84	36.77	37.67	16,784	-1.29(-3.31%)
May 24, 2010	39.23	39.35	38.96	38.96	3,482	-0.20(-0.51%)
May 21, 2010	38.66	39.41	38.32	39.16	12,264	+0.47(+1.21%)
May 20, 2010	38.72	39.14	38.67	38.69	17,650	-1.55(-3.85%)
May 19, 2010	39.43	40.35	39.43	40.24	10,974	+0.93(+2.37%)
May 18, 2010	40.63	40.66	39.13	39.31	24,254	-1.44(-3.53%)
May 17, 2010	40.68	40.85	40.19	40.75	36,454	-1.10(-2.63%)
May 14, 2010	41.85	42.13	41.38	41.85	37,772	-0.12(-0.29%)
May 13, 2010	42.22	42.47	41.97	41.97	15,274	+1.31(+3.22%)
May 12, 2010	41.13	41.13	40.66	40.66	13,479	-1.86(-4.37%)
May 11, 2010	42.57	43.14	42.18	42.52	19,877	-1.98(-4.45%)
May 10, 2010	44.22	44.52	44.11	44.50	51,677	+2.48(+5.90%)
May 07, 2010	43.25	43.25	41.86	42.02	9,798	-1.23(-2.84%)
May 06, 2010	44.01	44.01	42.71	43.25	21,818	-0.73(-1.66%)
May 05, 2010	43.70	44.38	43.69	43.98	19,768	-0.20(-0.45%)
May 04, 2010	45.63	45.63	44.15	44.18	13,385	-1.85(-4.02%)

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.