Indicators

Orix Corp ADR (NY: IX )

108.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.81	59.81	59.02	59.58	66,276	-1.06(-1.76%)
May 28, 2020	61.26	61.26	60.37	60.64	60,262	-0.86(-1.39%)
May 27, 2020	60.97	61.73	60.83	61.50	88,346	+1.92(+3.23%)
May 26, 2020	58.66	59.72	58.56	59.58	94,468	+3.85(+6.91%)
May 22, 2020	55.81	55.83	55.02	55.72	64,059	-0.20(-0.35%)
May 21, 2020	55.54	56.95	55.54	55.92	79,243	+1.12(+2.04%)
May 20, 2020	55.09	55.22	54.50	54.80	65,775	+0.77(+1.42%)
May 19, 2020	54.14	54.75	53.86	54.04	123,246	+0.10(+0.18%)
May 18, 2020	53.02	54.23	53.02	53.94	123,152	+1.74(+3.34%)
May 15, 2020	52.53	52.55	51.88	52.20	61,067	-0.41(-0.79%)
May 14, 2020	52.45	52.61	51.51	52.61	100,093	-0.60(-1.12%)
May 13, 2020	53.65	53.71	52.89	53.21	101,764	-0.23(-0.42%)
May 12, 2020	53.95	54.58	53.33	53.43	129,831	-0.09(-0.17%)
May 11, 2020	54.98	55.18	53.33	53.52	255,493	+0.57(+1.07%)
May 08, 2020	52.77	53.09	52.61	52.95	52,533	+1.57(+3.06%)
May 07, 2020	51.38	51.49	51.06	51.38	72,898	-0.67(-1.28%)
May 06, 2020	52.98	52.98	51.89	52.05	56,154	-0.27(-0.52%)
May 05, 2020	52.29	53.30	52.16	52.32	65,077	+0.48(+0.92%)
May 04, 2020	51.85	51.98	50.84	51.84	84,810	-0.08(-0.16%)

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.