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 (%)
Jul 31, 2017 63.95 66.54 63.94 65.84 118,568 +2.73(+4.32%)
Jul 28, 2017 62.78 63.12 62.78 63.12 77,307 +0.14(+0.23%)
Jul 27, 2017 63.19 63.19 62.90 62.97 91,758 +0.35(+0.56%)
Jul 26, 2017 62.51 62.79 62.37 62.62 85,551 -0.35(-0.56%)
Jul 25, 2017 63.03 63.11 62.90 62.97 74,943 -0.06(-0.10%)
Jul 24, 2017 62.83 63.04 62.67 63.04 34,458 +0.23(+0.37%)
Jul 21, 2017 62.61 62.85 62.58 62.81 24,629 +0.07(+0.11%)
Jul 20, 2017 62.79 62.85 62.57 62.73 24,596 +0.46(+0.74%)
Jul 19, 2017 62.10 62.29 62.10 62.27 18,940 -0.45(-0.71%)
Jul 18, 2017 62.71 62.84 62.57 62.72 25,622 +0.96(+1.56%)
Jul 17, 2017 61.74 61.94 61.69 61.76 21,743 -0.01(-0.01%)
Jul 14, 2017 61.95 61.95 61.62 61.76 33,175 -0.33(-0.52%)
Jul 13, 2017 61.91 62.09 61.78 62.09 18,126 -0.31(-0.50%)
Jul 12, 2017 62.44 62.52 62.22 62.40 59,338 -0.23(-0.37%)
Jul 11, 2017 62.30 62.63 62.21 62.63 63,217 +0.32(+0.51%)
Jul 10, 2017 62.19 62.40 62.12 62.31 73,938 -0.10(-0.17%)
Jul 07, 2017 62.28 62.56 62.12 62.42 79,866 -1.01(-1.59%)
Jul 06, 2017 63.56 63.70 63.34 63.43 31,372 -0.55(-0.86%)
Jul 05, 2017 63.79 63.97 63.60 63.97 59,865 +1.69(+2.71%)
Jul 03, 2017 62.30 62.49 62.11 62.29 60,966 +0.34(+0.55%)
Jun 30, 2017 62.07 62.09 61.76 61.95 58,355 -0.77(-1.23%)
Jun 29, 2017 63.23 63.31 62.48 62.72 36,210 -0.31(-0.49%)
Jun 28, 2017 62.88 63.13 62.55 63.03 33,259 -0.08(-0.13%)
Jun 27, 2017 63.23 63.23 62.90 63.11 22,897 -0.04(-0.06%)
Jun 26, 2017 63.35 63.47 63.11 63.15 24,969 -0.36(-0.56%)
Jun 23, 2017 63.33 63.50 63.27 63.50 27,101 +0.38(+0.60%)
Jun 22, 2017 63.13 63.15 63.03 63.12 17,150 -0.11(-0.18%)
Jun 21, 2017 63.15 63.37 63.10 63.23 51,523 +0.60(+0.96%)
Jun 20, 2017 62.86 62.93 62.62 62.63 49,808 -0.52(-0.82%)
Jun 19, 2017 63.00 63.15 62.93 63.15 38,889 -0.30(-0.48%)
Jun 16, 2017 63.20 63.45 63.09 63.45 23,936 +0.46(+0.73%)
Jun 15, 2017 62.90 63.00 62.75 62.99 29,604 -0.60(-0.94%)
Jun 14, 2017 63.72 63.72 63.35 63.58 29,548 +0.18(+0.29%)
Jun 13, 2017 63.31 63.46 63.10 63.40 41,042 +0.68(+1.09%)
Jun 12, 2017 62.79 62.79 62.39 62.72 40,062 -0.07(-0.11%)
Jun 09, 2017 62.92 63.06 62.61 62.79 72,756 -0.72(-1.13%)
Jun 08, 2017 63.63 63.73 63.39 63.50 52,282 -0.91(-1.42%)
Jun 07, 2017 64.39 64.44 64.11 64.42 101,252 -0.14(-0.21%)
Jun 06, 2017 64.41 64.57 63.87 64.55 77,955 +0.02(+0.04%)
Jun 05, 2017 64.39 64.53 64.39 64.53 29,836 -0.29(-0.44%)
Jun 02, 2017 64.47 64.82 64.27 64.82 43,916 +1.61(+2.55%)
Jun 01, 2017 63.22 63.29 63.03 63.20 29,889 +0.43(+0.68%)
May 31, 2017 62.84 62.85 62.53 62.77 41,905 -0.14(-0.23%)
May 30, 2017 62.81 63.00 62.77 62.92 28,519 -0.40(-0.63%)
May 26, 2017 63.12 63.31 63.12 63.31 22,037 -0.04(-0.06%)
May 25, 2017 63.17 63.41 63.08 63.35 26,203 +0.56(+0.89%)
May 24, 2017 62.74 62.84 62.63 62.80 32,942 -0.08(-0.13%)
May 23, 2017 62.96 63.12 62.86 62.88 43,940 +0.71(+1.14%)
May 22, 2017 62.35 62.46 62.16 62.17 43,064 +0.15(+0.24%)
May 19, 2017 61.64 62.02 61.64 62.02 30,046 +0.39(+0.63%)
May 18, 2017 61.23 61.73 61.23 61.63 38,442 +0.53(+0.87%)
May 17, 2017 61.28 61.34 60.98 61.10 40,667 +0.65(+1.08%)
May 16, 2017 60.63 60.77 60.24 60.44 37,148 -1.04(-1.69%)
May 15, 2017 61.57 61.83 61.33 61.49 28,670 +0.45(+0.74%)
May 12, 2017 61.17 61.17 60.87 61.03 15,311 -0.48(-0.78%)
May 11, 2017 61.53 61.56 61.23 61.51 37,124 -0.17(-0.27%)
May 10, 2017 61.53 61.68 61.52 61.68 19,537 +0.00(+0.00%)
May 09, 2017 61.64 61.86 61.64 61.68 24,767 -0.09(-0.14%)
May 08, 2017 61.87 61.92 61.74 61.76 46,549 -0.23(-0.37%)
May 05, 2017 61.85 61.99 61.75 61.99 19,004 +0.31(+0.50%)
May 04, 2017 61.64 61.69 61.44 61.68 31,471 +0.07(+0.12%)
May 03, 2017 61.32 61.64 61.30 61.61 59,821 +0.15(+0.25%)
May 02, 2017 61.06 61.51 61.06 61.46 42,381 +0.64(+1.05%)
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.