Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 97.08 97.93 96.92 97.21 28,574 +2.49(+2.63%)
Jul 28, 2006 93.28 95.09 92.87 94.72 19,227 +6.23(+7.04%)
Jul 27, 2006 88.79 90.15 88.48 88.48 13,486 +1.89(+2.19%)
Jul 26, 2006 86.80 87.08 86.16 86.59 15,889 -1.09(-1.24%)
Jul 25, 2006 86.87 87.68 86.46 87.68 8,278 +0.24(+0.27%)
Jul 24, 2006 85.93 87.63 85.89 87.44 17,358 +2.07(+2.43%)
Jul 21, 2006 85.64 85.72 85.08 85.36 45,265 -0.01(-0.02%)
Jul 20, 2006 86.69 87.05 85.31 85.38 30,043 +2.25(+2.70%)
Jul 19, 2006 80.13 83.86 80.13 83.13 28,841 +3.18(+3.98%)
Jul 18, 2006 79.39 79.95 78.71 79.95 17,758 -3.19(-3.84%)
Jul 17, 2006 83.75 83.75 82.46 83.14 7,210 -1.02(-1.21%)
Jul 14, 2006 84.28 84.78 83.41 84.16 9,613 +1.32(+1.59%)
Jul 13, 2006 84.30 83.88 82.83 82.84 51,140 -1.05(-1.25%)
Jul 12, 2006 83.92 84.63 82.82 83.89 65,828 -2.99(-3.44%)
Jul 11, 2006 86.87 87.06 85.81 86.87 26,972 -1.36(-1.54%)
Jul 10, 2006 88.37 88.42 87.62 88.23 8,545 -4.12(-4.46%)
Jul 07, 2006 93.24 93.61 92.15 92.35 11,349 +0.46(+0.50%)
Jul 06, 2006 90.81 92.42 90.81 91.89 52,075 -0.22(-0.24%)
Jul 05, 2006 93.61 93.61 91.35 92.12 22,699 -1.03(-1.10%)
Jul 03, 2006 90.99 93.14 90.88 93.14 19,361 +1.60(+1.74%)
Jun 30, 2006 91.41 91.56 90.67 91.55 20,028 +1.94(+2.16%)
Jun 29, 2006 86.13 89.87 86.13 89.61 23,233 +2.54(+2.92%)
Jun 28, 2006 86.96 87.44 86.19 87.07 21,764 +4.25(+5.13%)
Jun 27, 2006 84.59 84.88 82.71 82.82 87,860 -5.85(-6.60%)
Jun 26, 2006 88.37 88.70 87.41 88.67 15,355 -2.59(-2.84%)
Jun 23, 2006 90.62 91.27 90.62 91.26 10,147 +0.04(+0.05%)
Jun 22, 2006 91.97 92.36 90.63 91.22 42,995 +1.53(+1.70%)
Jun 21, 2006 87.17 89.69 86.95 89.69 29,776 -0.22(-0.25%)
Jun 20, 2006 89.12 90.08 88.85 89.92 25,236 -2.80(-3.02%)
Jun 19, 2006 94.36 94.45 92.72 92.72 19,227 -5.02(-5.13%)
Jun 16, 2006 97.52 98.11 97.05 97.73 13,085 +1.12(+1.16%)
Jun 15, 2006 93.90 96.92 93.80 96.61 16,824 +6.62(+7.36%)
Jun 14, 2006 88.56 89.99 88.19 89.99 27,639 +1.99(+2.26%)
Jun 13, 2006 88.75 89.12 86.30 88.00 30,711 -6.03(-6.41%)
Jun 12, 2006 94.97 95.86 93.98 94.03 24,702 +1.09(+1.18%)
Jun 09, 2006 93.13 93.79 92.00 92.93 20,162 -0.12(-0.13%)
Jun 08, 2006 91.74 93.05 90.62 93.05 44,864 -4.27(-4.39%)
Jun 07, 2006 96.98 97.94 96.24 97.32 17,358 -3.27(-3.25%)
Jun 06, 2006 101.43 101.85 99.94 100.59 18,159 -4.26(-4.06%)
Jun 05, 2006 105.27 106.15 104.70 104.86 32,046 +2.22(+2.16%)
Jun 02, 2006 102.98 103.19 102.23 102.64 30,176 -7.45(-6.77%)
Jun 01, 2006 108.03 110.12 107.97 110.09 4,673 +1.87(+1.73%)
May 31, 2006 107.09 108.44 107.09 108.22 8,011 +0.19(+0.18%)
May 30, 2006 108.59 108.72 107.58 108.02 10,147 -1.66(-1.51%)
May 26, 2006 109.16 109.72 108.63 109.68 10,548 +1.62(+1.50%)
May 25, 2006 107.09 108.96 107.09 108.06 7,343 +0.55(+0.51%)
May 24, 2006 107.84 108.03 105.97 107.52 14,420 +0.27(+0.25%)
May 23, 2006 106.35 108.37 106.35 107.25 15,889 -1.66(-1.52%)
May 22, 2006 108.22 108.97 106.91 108.90 12,017 -4.10(-3.63%)
May 19, 2006 111.56 113.01 111.44 113.00 10,014 +1.04(+0.93%)
May 18, 2006 112.11 113.12 111.96 111.96 9,346 +0.03(+0.03%)
May 17, 2006 115.71 115.71 111.93 111.93 13,352 -5.25(-4.48%)
May 16, 2006 117.28 117.59 116.83 117.18 7,744 -2.08(-1.75%)
May 15, 2006 118.34 119.56 118.04 119.27 49,538 +6.93(+6.17%)
May 12, 2006 116.05 116.11 111.96 112.34 26,705 -1.62(-1.42%)
May 11, 2006 114.96 115.24 113.95 113.95 9,613 -1.39(-1.20%)
May 10, 2006 116.10 116.17 115.33 115.34 24,835 -2.63(-2.23%)
May 09, 2006 117.58 118.33 117.58 117.97 4,139 +2.36(+2.04%)
May 08, 2006 116.49 116.83 115.45 115.61 8,545 -0.01(-0.01%)
May 05, 2006 114.58 115.70 114.31 115.62 14,954 +1.20(+1.05%)
May 04, 2006 113.39 114.42 113.39 114.42 21,631 +0.72(+0.63%)
May 03, 2006 113.09 113.83 112.56 113.70 18,159 +0.23(+0.21%)
May 02, 2006 112.19 113.74 112.11 113.47 9,213 +2.40(+2.16%)
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.