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 (%)
May 31, 2016 53.41 53.58 52.93 53.12 37,474 +0.02(+0.03%)
May 27, 2016 52.82 53.10 53.10 53.10 23,742 -0.13(-0.25%)
May 26, 2016 53.04 53.24 52.94 53.24 19,183 -0.53(-0.99%)
May 25, 2016 53.63 53.83 53.58 53.77 39,930 -0.30(-0.56%)
May 24, 2016 53.93 54.31 53.80 54.07 55,614 +0.86(+1.61%)
May 23, 2016 53.38 53.51 53.14 53.21 17,397 -0.42(-0.79%)
May 20, 2016 53.55 53.84 53.53 53.64 64,009 +0.81(+1.53%)
May 19, 2016 52.63 52.87 52.47 52.83 19,447 -0.66(-1.24%)
May 18, 2016 53.41 53.91 53.28 53.49 20,882 +0.18(+0.33%)
May 17, 2016 53.51 53.79 53.18 53.31 23,035 -0.38(-0.70%)
May 16, 2016 53.45 53.91 53.44 53.69 18,295 +0.50(+0.94%)
May 13, 2016 53.47 53.56 52.99 53.19 48,434 -1.66(-3.03%)
May 12, 2016 55.18 55.18 54.52 54.85 21,669 +0.50(+0.92%)
May 11, 2016 54.96 55.03 54.26 54.35 28,103 -1.17(-2.11%)
May 10, 2016 56.45 56.45 55.17 55.53 43,633 -0.13(-0.24%)
May 09, 2016 55.44 55.88 55.33 55.66 179,147 +1.13(+2.06%)
May 06, 2016 53.96 54.63 53.96 54.53 13,514 +0.43(+0.80%)
May 05, 2016 53.89 54.10 53.73 54.10 24,376 +0.45(+0.83%)
May 04, 2016 53.77 53.88 53.37 53.65 45,672 -0.47(-0.87%)
May 03, 2016 54.45 54.59 53.84 54.12 34,144 -0.89(-1.61%)
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.