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 (%)
Sep 30, 2011 29.66 29.66 29.01 29.01 26,231 -0.88(-2.96%)
Sep 29, 2011 29.96 30.08 29.66 29.89 25,946 +1.09(+3.77%)
Sep 28, 2011 29.36 29.49 28.80 28.80 20,501 +0.59(+2.10%)
Sep 27, 2011 28.32 28.62 28.09 28.21 28,414 +0.55(+1.98%)
Sep 26, 2011 27.63 27.68 27.10 27.66 60,222 -0.25(-0.89%)
Sep 23, 2011 27.97 28.16 27.69 27.91 23,284 +0.13(+0.49%)
Sep 22, 2011 28.01 28.16 27.41 27.78 51,478 -1.23(-4.23%)
Sep 21, 2011 29.88 29.88 29.01 29.01 23,758 -1.11(-3.68%)
Sep 20, 2011 30.50 30.60 30.11 30.11 13,241 -0.44(-1.45%)
Sep 19, 2011 30.44 30.77 30.36 30.56 26,944 -0.45(-1.45%)
Sep 16, 2011 31.00 31.30 30.34 31.01 317,859 +0.87(+2.88%)
Sep 15, 2011 30.47 30.47 29.87 30.14 406,617 +0.49(+1.64%)
Sep 14, 2011 29.66 30.14 29.03 29.65 50,526 -1.22(-3.95%)
Sep 13, 2011 30.78 30.93 30.53 30.87 16,851 +0.49(+1.63%)
Sep 12, 2011 30.02 30.52 29.99 30.38 29,682 -0.26(-0.86%)
Sep 09, 2011 31.04 31.04 30.39 30.64 36,256 -0.94(-2.96%)
Sep 08, 2011 31.83 31.83 31.37 31.57 8,246 -0.43(-1.36%)
Sep 07, 2011 31.60 32.09 31.60 32.01 17,224 +0.91(+2.91%)
Sep 06, 2011 30.97 31.27 30.91 31.10 12,340 -1.92(-5.83%)
Sep 02, 2011 33.11 33.18 32.95 33.03 14,012 -1.30(-3.78%)
Sep 01, 2011 34.22 34.52 34.18 34.32 55,158 +0.26(+0.77%)
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%)
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.