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, 2023 93.68 93.68 93.25 93.36 8,454 -0.23(-0.25%)
Jul 28, 2023 93.52 94.13 93.23 93.60 14,582 +1.10(+1.19%)
Jul 27, 2023 92.37 93.13 92.27 92.49 30,991 +1.00(+1.09%)
Jul 26, 2023 90.96 91.54 90.96 91.50 9,402 +0.20(+0.22%)
Jul 25, 2023 90.71 91.60 90.71 91.29 13,652 +1.04(+1.15%)
Jul 24, 2023 90.20 90.74 90.03 90.26 13,193 +0.18(+0.20%)
Jul 21, 2023 90.26 90.31 89.66 90.07 16,077 -0.26(-0.29%)
Jul 20, 2023 89.98 90.34 89.88 90.33 9,336 -0.40(-0.44%)
Jul 19, 2023 90.94 90.97 90.50 90.73 8,501 +0.14(+0.15%)
Jul 18, 2023 90.16 90.71 89.95 90.59 14,719 +1.12(+1.26%)
Jul 17, 2023 89.48 89.64 89.15 89.47 12,307 -0.02(-0.02%)
Jul 14, 2023 90.12 90.21 89.43 89.49 17,077 -0.22(-0.25%)
Jul 13, 2023 89.57 90.02 89.31 89.71 25,523 +0.79(+0.89%)
Jul 12, 2023 88.54 89.39 88.34 88.92 17,292 +0.74(+0.83%)
Jul 11, 2023 87.56 88.22 87.45 88.18 13,689 +0.86(+0.99%)
Jul 10, 2023 87.00 87.53 87.00 87.32 18,992 -0.69(-0.78%)
Jul 07, 2023 86.94 88.30 86.94 88.01 13,379 +1.37(+1.58%)
Jul 06, 2023 87.13 87.13 86.12 86.64 19,658 -1.74(-1.97%)
Jul 05, 2023 88.39 88.65 88.25 88.39 17,098 -0.47(-0.52%)
Jul 03, 2023 89.01 89.28 88.65 88.85 21,623 +0.49(+0.56%)
Jun 30, 2023 88.17 88.59 88.10 88.36 16,042 +0.08(+0.09%)
Jun 29, 2023 87.96 88.34 87.89 88.28 25,935 -0.80(-0.90%)
Jun 28, 2023 89.09 89.15 88.73 89.08 21,670 +1.58(+1.80%)
Jun 27, 2023 86.53 88.09 86.18 87.50 30,729 +1.40(+1.63%)
Jun 26, 2023 85.87 86.43 85.86 86.10 30,424 -0.18(-0.21%)
Jun 23, 2023 87.06 87.07 86.19 86.28 21,078 -2.26(-2.55%)
Jun 22, 2023 89.08 89.10 88.46 88.54 68,030 +1.67(+1.92%)
Jun 21, 2023 86.02 87.10 86.02 86.87 37,226 +1.72(+2.03%)
Jun 20, 2023 85.44 85.63 84.65 85.15 72,710 -1.39(-1.60%)
Jun 16, 2023 86.42 86.73 86.19 86.54 113,148 -1.19(-1.36%)
Jun 15, 2023 86.97 87.77 86.87 87.73 28,711 +5.20(+6.30%)
May 08, 2023 82.63 82.97 82.39 82.53 13,570 -0.73(-0.87%)
May 05, 2023 81.52 83.28 81.52 83.25 24,178 +2.14(+2.64%)
May 04, 2023 81.05 81.53 80.44 81.11 18,623 +0.32(+0.40%)
May 03, 2023 81.27 81.86 80.76 80.79 14,461 -0.09(-0.11%)
May 02, 2023 81.14 81.14 80.08 80.88 18,338 -1.68(-2.03%)
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.