Skip to main content

Orix Corp ADR (NY: IX )

107.99 +0.48 (+0.45%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 62.44 62.54 62.12 62.35 23,101 +0.60(+0.97%)
Aug 29, 2019 61.57 61.77 61.44 61.75 40,758 +0.84(+1.39%)
Aug 28, 2019 60.71 61.02 60.68 60.90 30,969 +0.23(+0.38%)
Aug 27, 2019 60.83 60.89 60.61 60.68 41,015 -0.06(-0.10%)
Aug 26, 2019 60.78 61.00 60.51 60.73 113,394 +0.82(+1.37%)
Aug 23, 2019 60.35 60.85 59.92 59.92 110,174 -0.22(-0.36%)
Aug 22, 2019 60.03 60.29 59.85 60.13 41,590 +0.12(+0.20%)
Aug 21, 2019 59.97 60.08 59.86 60.02 46,116 +0.51(+0.85%)
Aug 20, 2019 59.63 59.68 59.49 59.51 34,729 -0.19(-0.31%)
Aug 19, 2019 59.81 60.03 59.54 59.70 40,413 -0.07(-0.11%)
Aug 16, 2019 59.22 59.76 59.22 59.76 36,961 +1.22(+2.08%)
Aug 15, 2019 58.67 58.87 58.37 58.55 58,008 +0.66(+1.14%)
Aug 14, 2019 58.58 58.58 57.89 57.89 49,847 -1.25(-2.11%)
Aug 13, 2019 58.67 59.26 58.67 59.14 45,899 +0.32(+0.55%)
Aug 12, 2019 59.17 59.19 58.81 58.82 34,529 -0.65(-1.09%)
Aug 09, 2019 59.86 59.92 59.35 59.47 43,477 -0.25(-0.42%)
Aug 08, 2019 59.40 59.78 59.13 59.72 35,140 +0.30(+0.50%)
Aug 07, 2019 59.56 59.92 59.24 59.43 87,086 -0.20(-0.34%)
Aug 06, 2019 59.26 59.68 58.75 59.63 122,922 +0.64(+1.09%)
Aug 05, 2019 59.85 59.93 58.74 58.99 255,462 -1.80(-2.96%)
Aug 02, 2019 60.73 60.94 60.58 60.78 33,644 +0.50(+0.83%)
Aug 01, 2019 60.66 61.11 60.29 60.29 45,170 +0.07(+0.11%)
Jul 31, 2019 60.67 60.78 60.09 60.22 47,071 -0.42(-0.70%)
Jul 30, 2019 61.41 61.41 60.61 60.64 50,415 -1.65(-2.64%)
Jul 29, 2019 63.53 64.09 61.99 62.29 34,849 -2.41(-3.73%)
Jul 26, 2019 64.40 64.79 64.08 64.70 25,707 +0.59(+0.92%)
Jul 25, 2019 64.63 64.63 63.97 64.11 19,852 -1.06(-1.62%)
Jul 24, 2019 64.79 65.21 64.79 65.17 36,517 +0.07(+0.10%)
Jul 23, 2019 64.88 65.25 64.81 65.10 17,823 +0.12(+0.18%)
Jul 22, 2019 65.23 65.23 64.90 64.98 17,687 -0.16(-0.25%)
Jul 19, 2019 65.29 65.56 65.14 65.14 23,930 +0.14(+0.22%)
Jul 18, 2019 64.40 65.20 64.40 65.00 28,106 -0.02(-0.03%)
Jul 17, 2019 65.04 65.23 64.72 65.01 27,673 +0.33(+0.51%)
Jul 16, 2019 64.65 64.84 64.55 64.68 19,375 +0.18(+0.27%)
Jul 15, 2019 64.75 64.75 64.48 64.51 15,561 -0.24(-0.38%)
Jul 12, 2019 64.75 64.90 64.56 64.75 23,811 +0.01(+0.01%)
Jul 11, 2019 64.44 64.81 64.26 64.74 25,599 +0.64(+1.00%)
Jul 10, 2019 63.93 64.18 63.82 64.10 39,242 +0.36(+0.57%)
Jul 09, 2019 63.58 64.22 63.41 63.74 38,821 -0.05(-0.08%)
Jul 08, 2019 63.53 63.98 63.52 63.79 17,676 +0.19(+0.31%)
Jul 05, 2019 63.92 63.93 63.50 63.60 29,735 -0.45(-0.70%)
Jul 03, 2019 63.83 64.28 63.83 64.04 12,439 +0.19(+0.29%)
Jul 02, 2019 63.61 63.90 63.33 63.86 17,496 +0.47(+0.75%)
Jul 01, 2019 63.69 63.80 63.25 63.38 29,133 +0.18(+0.28%)
Jun 28, 2019 63.06 63.28 62.64 63.21 17,296 +0.39(+0.62%)
Jun 27, 2019 62.84 62.93 62.68 62.82 24,663 +0.37(+0.59%)
Jun 26, 2019 62.38 62.63 62.27 62.45 23,255 +0.03(+0.04%)
Jun 25, 2019 62.72 62.83 62.42 62.42 37,991 -0.37(-0.59%)
Jun 24, 2019 62.84 63.04 62.70 62.79 19,625 +0.31(+0.50%)
Jun 21, 2019 62.57 62.80 62.48 62.48 25,825 -0.35(-0.55%)
Jun 20, 2019 62.87 63.13 62.51 62.83 28,439 +0.62(+0.99%)
Jun 19, 2019 61.89 62.73 61.30 62.21 236,277 +0.58(+0.95%)
Jun 18, 2019 61.12 61.68 61.12 61.63 51,432 +0.94(+1.54%)
Jun 17, 2019 60.41 60.78 60.41 60.69 18,543 +0.37(+0.62%)
Jun 14, 2019 60.54 60.54 60.03 60.32 27,128 -0.03(-0.06%)
Jun 13, 2019 60.93 61.14 60.17 60.35 83,413 -0.65(-1.07%)
Jun 12, 2019 61.36 61.36 60.80 61.00 36,704 -0.42(-0.69%)
Jun 11, 2019 61.13 61.54 61.10 61.43 53,356 +0.30(+0.48%)
Jun 10, 2019 61.11 61.20 60.73 61.13 53,179 +0.48(+0.79%)
Jun 07, 2019 60.63 60.96 60.46 60.65 35,066 +0.33(+0.55%)
Jun 06, 2019 60.43 60.43 60.11 60.32 43,338 -0.04(-0.07%)
Jun 05, 2019 60.71 60.71 60.17 60.36 31,682 -0.06(-0.10%)
Jun 04, 2019 59.56 60.42 59.50 60.42 38,539 +1.21(+2.04%)
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.