Skip to main content

Orix Corp ADR (NY: IX )

107.86 +0.35 (+0.33%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 23.29 23.40 23.29 23.33 1,201 +0.11(+0.48%)
Jul 30, 2003 23.29 23.29 23.22 23.22 534 +0.07(+0.32%)
Jul 29, 2003 23.14 23.14 23.14 23.14 133 +0.15(+0.65%)
Jul 28, 2003 23.03 23.07 22.99 22.99 1,068 -0.04(-0.16%)
Jul 25, 2003 22.92 23.03 22.92 23.03 801 +0.04(+0.16%)
Jul 24, 2003 22.91 22.99 22.84 22.99 1,869 +0.90(+4.07%)
Jul 23, 2003 21.49 22.39 21.49 22.09 4,539 +0.67(+3.15%)
Jul 22, 2003 21.42 21.42 21.42 21.42 267 +0.04(+0.17%)
Jul 21, 2003 21.64 21.64 21.38 21.38 2,804 -0.49(-2.23%)
Jul 18, 2003 21.79 21.87 21.79 21.87 534 +0.07(+0.34%)
Jul 17, 2003 21.42 21.83 21.42 21.79 8,011 -0.37(-1.69%)
Jul 16, 2003 22.28 22.28 22.13 22.17 1,335 -0.49(-2.15%)
Jul 15, 2003 22.73 22.73 22.65 22.65 1,201 -0.11(-0.49%)
Jul 14, 2003 22.69 22.80 22.69 22.77 667 -0.04(-0.16%)
Jul 11, 2003 22.88 22.88 22.77 22.80 1,068 -0.29(-1.26%)
Jul 10, 2003 23.52 23.52 23.03 23.10 6,409 -0.94(-3.93%)
Jul 09, 2003 23.97 24.04 23.97 24.04 6,008 +0.04(+0.16%)
Jul 08, 2003 24.12 24.12 23.85 24.00 16,156 +0.19(+0.79%)
Jul 07, 2003 24.04 24.08 23.40 23.82 44,998 +0.15(+0.63%)
Jul 03, 2003 24.12 24.12 23.67 23.67 12,952 +0.56(+2.43%)
Jul 02, 2003 22.69 23.33 22.69 23.10 5,875 +1.86(+8.78%)
Jul 01, 2003 21.27 21.27 21.23 21.24 934 +0.25(+1.21%)
Jun 30, 2003 20.86 21.16 20.86 20.98 9,480 +0.20(+0.97%)
Jun 27, 2003 20.82 20.82 20.78 20.78 667 +0.56(+2.78%)
Jun 26, 2003 20.15 20.22 20.07 20.22 2,804 -0.82(-3.91%)
Jun 25, 2003 21.12 21.12 21.04 21.04 267 -0.19(-0.88%)
Jun 24, 2003 21.12 21.23 21.08 21.23 1,468 -0.37(-1.73%)
Jun 23, 2003 21.53 21.61 21.49 21.61 3,605 -0.11(-0.52%)
Jun 20, 2003 21.64 21.87 21.53 21.72 15,756 +0.07(+0.35%)
Jun 19, 2003 21.53 21.64 21.49 21.64 1,335 +0.34(+1.58%)
Jun 18, 2003 21.00 21.31 21.00 21.31 2,136 +0.64(+3.08%)
Jun 17, 2003 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Jun 16, 2003 20.22 20.75 20.22 20.67 7,744 +0.04(+0.18%)
Jun 13, 2003 20.67 20.67 20.63 20.63 267 +0.85(+4.32%)
Jun 12, 2003 19.77 20.00 19.77 19.78 4,806 +0.08(+0.42%)
Jun 11, 2003 19.70 19.77 19.70 19.70 2,136 -0.04(-0.19%)
Jun 10, 2003 19.62 19.77 19.62 19.73 2,136 +0.26(+1.35%)
Jun 09, 2003 19.36 19.47 19.32 19.47 4,406 +0.07(+0.39%)
Jun 06, 2003 19.47 19.55 19.10 19.40 26,304 +0.79(+4.23%)
Jun 05, 2003 18.65 18.80 18.42 18.61 33,114 +0.26(+1.43%)
Jun 04, 2003 18.20 18.35 18.20 18.35 2,136 +0.07(+0.41%)
Jun 03, 2003 18.06 18.27 17.97 18.27 11,483 +0.48(+2.69%)
Jun 02, 2003 18.05 18.06 17.75 17.79 4,005 -0.25(-1.41%)
May 30, 2003 17.86 18.05 17.86 18.05 2,536 +0.22(+1.26%)
May 29, 2003 17.75 17.82 17.75 17.82 1,735 +0.15(+0.85%)
May 28, 2003 17.45 17.67 17.45 17.67 2,136 +0.34(+1.94%)
May 27, 2003 17.34 17.37 17.29 17.34 534 -0.07(-0.43%)
May 23, 2003 17.34 17.41 17.34 17.41 1,068 +0.45(+2.65%)
May 22, 2003 16.85 16.96 16.85 16.96 667 -0.16(-0.92%)
May 21, 2003 17.04 17.12 17.04 17.12 534 -0.10(-0.61%)
May 20, 2003 17.37 17.37 17.23 17.23 3,204 -0.22(-1.29%)
May 19, 2003 17.60 17.60 17.45 17.45 2,002 -0.37(-2.10%)
May 16, 2003 17.97 17.97 17.82 17.82 1,735 -0.22(-1.24%)
May 15, 2003 18.05 18.12 18.05 18.05 1,335 -0.37(-2.03%)
May 14, 2003 18.54 18.57 18.42 18.42 934 +0.00(+0.00%)
May 13, 2003 18.35 18.46 18.35 18.42 2,002 -0.45(-2.38%)
May 12, 2003 18.72 18.87 18.72 18.87 1,735 +0.04(+0.20%)
May 09, 2003 18.65 18.84 18.61 18.84 2,670 +0.22(+1.21%)
May 08, 2003 18.57 18.69 18.57 18.61 2,136 -0.07(-0.40%)
May 07, 2003 18.54 18.69 18.54 18.69 1,468 +0.56(+3.10%)
May 06, 2003 18.09 18.12 18.09 18.12 1,335 +0.60(+3.42%)
May 05, 2003 17.60 17.60 17.52 17.52 1,602 +0.11(+0.65%)
May 02, 2003 17.34 17.41 17.30 17.41 2,002 +0.00(+0.00%)
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.