Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 33.83 34.14 33.70 34.06 15,084 +0.55(+1.63%)
Aug 30, 2011 33.40 33.59 33.18 33.51 24,245 +0.16(+0.47%)
Aug 29, 2011 33.01 33.39 33.01 33.36 20,592 +0.82(+2.51%)
Aug 26, 2011 32.21 32.80 32.03 32.54 15,109 +0.91(+2.89%)
Aug 25, 2011 32.27 32.27 31.45 31.63 29,917 -0.74(-2.29%)
Aug 24, 2011 32.11 32.43 31.97 32.37 51,499 -1.12(-3.33%)
Aug 23, 2011 33.02 33.48 32.79 33.48 28,617 +0.14(+0.43%)
Aug 22, 2011 33.90 33.98 33.32 33.34 17,322 -0.27(-0.80%)
Aug 19, 2011 33.84 34.41 33.45 33.61 19,841 -0.55(-1.60%)
Aug 18, 2011 34.73 34.88 34.04 34.16 31,911 -1.90(-5.28%)
Aug 17, 2011 36.03 36.33 35.92 36.06 28,648 -0.02(-0.06%)
Aug 16, 2011 35.89 36.25 35.77 36.08 25,542 +0.04(+0.12%)
Aug 15, 2011 35.98 36.13 35.68 36.04 57,159 +0.93(+2.65%)
Aug 12, 2011 35.57 35.57 34.91 35.11 30,458 -1.04(-2.88%)
Aug 11, 2011 35.46 36.47 35.30 36.15 20,744 +1.11(+3.16%)
Aug 10, 2011 36.80 36.80 35.04 35.04 93,313 -2.00(-5.40%)
Aug 09, 2011 36.93 37.04 35.51 37.04 22,883 +1.44(+4.04%)
Aug 08, 2011 36.93 37.30 35.51 35.60 35,413 -2.34(-6.18%)
Aug 05, 2011 38.30 38.56 37.21 37.95 22,893 +0.03(+0.08%)
Aug 04, 2011 40.59 40.59 37.91 37.92 35,863 -2.67(-6.59%)
Aug 03, 2011 40.13 40.59 39.80 40.59 47,097 +0.51(+1.27%)
Aug 02, 2011 40.52 40.71 39.96 40.08 24,930 -0.47(-1.16%)
Aug 01, 2011 40.91 41.17 40.33 40.55 258,204 -0.06(-0.15%)
Jul 29, 2011 40.23 40.73 40.07 40.61 584,664 +0.25(+0.61%)
Jul 28, 2011 40.33 40.82 40.33 40.37 354,871 +0.42(+1.05%)
Jul 27, 2011 40.28 40.58 39.89 39.95 18,361 +0.48(+1.21%)
Jul 26, 2011 39.07 39.48 38.97 39.47 21,163 +0.55(+1.40%)
Jul 25, 2011 38.80 38.96 38.75 38.92 3,947 -0.19(-0.50%)
Jul 22, 2011 39.07 39.13 39.07 39.12 6,811 +0.65(+1.69%)
Jul 21, 2011 38.19 38.53 38.15 38.46 8,295 +0.54(+1.42%)
Jul 20, 2011 37.95 37.96 37.79 37.93 3,921 +0.28(+0.76%)
Jul 19, 2011 37.21 37.65 37.21 37.64 75,545 +0.66(+1.78%)
Jul 18, 2011 37.33 37.33 36.82 36.98 97,835 -0.37(-1.00%)
Jul 15, 2011 37.48 37.63 37.35 37.36 12,539 +0.21(+0.56%)
Jul 14, 2011 37.53 37.63 37.06 37.15 15,322 -0.44(-1.18%)
Jul 13, 2011 37.51 37.87 37.48 37.59 12,666 +1.03(+2.81%)
Jul 12, 2011 36.79 36.90 36.56 36.56 6,472 -0.49(-1.31%)
Jul 11, 2011 37.26 37.35 36.92 37.05 20,182 -0.58(-1.53%)
Jul 08, 2011 37.87 38.06 37.37 37.63 16,828 -0.71(-1.86%)
Jul 07, 2011 37.93 38.43 37.93 38.34 9,993 +0.82(+2.20%)
Jul 06, 2011 37.47 37.60 37.46 37.51 11,648 +0.05(+0.12%)
Jul 05, 2011 37.40 37.57 37.38 37.47 16,190 +0.23(+0.62%)
Jul 01, 2011 36.81 37.32 36.76 37.24 11,363 +0.67(+1.82%)
Jun 30, 2011 36.33 36.61 36.29 36.57 13,556 +1.06(+2.99%)
Jun 29, 2011 35.61 35.64 35.30 35.51 12,062 -0.08(-0.23%)
Jun 28, 2011 35.19 35.59 35.19 35.59 13,400 +0.51(+1.44%)
Jun 27, 2011 34.85 35.08 34.83 35.08 2,630 +0.09(+0.24%)
Jun 24, 2011 35.21 35.29 34.98 35.00 11,149 +0.15(+0.43%)
Jun 23, 2011 34.59 34.92 34.53 34.85 21,328 +0.23(+0.67%)
Jun 22, 2011 34.92 34.92 34.61 34.61 7,673 +0.13(+0.39%)
Jun 21, 2011 34.36 34.59 34.22 34.48 12,166 +0.37(+1.08%)
Jun 20, 2011 34.20 34.23 34.11 34.11 8,675 -0.18(-0.52%)
Jun 17, 2011 34.42 34.51 34.25 34.29 12,025 -0.06(-0.17%)
Jun 16, 2011 34.40 34.64 34.19 34.35 14,072 -0.25(-0.74%)
Jun 15, 2011 34.87 35.00 34.58 34.61 10,362 -0.72(-2.04%)
Jun 14, 2011 35.03 35.40 35.03 35.33 7,545 +0.86(+2.50%)
Jun 13, 2011 34.61 34.71 34.39 34.47 12,799 -0.19(-0.54%)
Jun 10, 2011 34.90 34.90 34.56 34.65 7,653 -0.44(-1.26%)
Jun 09, 2011 34.94 35.13 34.84 35.09 5,582 +0.13(+0.36%)
Jun 08, 2011 35.08 35.27 34.90 34.97 17,637 -0.49(-1.39%)
Jun 07, 2011 35.16 35.75 35.16 35.46 14,196 +0.19(+0.53%)
Jun 06, 2011 35.41 35.55 35.27 35.27 16,304 +0.11(+0.31%)
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.