Indicators

Orix Corp ADR (NY: IX )

109.43 +1.82 (+1.69%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	38.75	40.05	38.75	40.05	22,592	+0.40(+1.00%)
May 27, 2004	39.51	39.66	39.51	39.66	1,707	+0.14(+0.37%)
May 26, 2004	39.44	39.51	39.44	39.51	788	+0.00(+0.00%)
May 25, 2004	38.37	39.51	38.37	39.51	3,415	-0.11(-0.27%)
May 24, 2004	39.59	39.62	39.28	39.62	2,495	+0.61(+1.56%)
May 21, 2004	38.90	39.01	38.90	39.01	788	+0.14(+0.37%)
May 20, 2004	38.37	38.87	38.37	38.87	3,546	+0.80(+2.10%)
May 19, 2004	37.30	38.67	37.30	38.07	12,215	+1.98(+5.49%)
May 18, 2004	35.90	36.09	35.90	36.09	2,364	+0.40(+1.11%)
May 17, 2004	35.78	35.97	35.62	35.69	13,003	-1.58(-4.23%)
May 14, 2004	36.70	37.27	36.62	37.27	47,548	+0.43(+1.16%)
May 13, 2004	35.93	37.53	35.93	36.84	34,151	+0.67(+1.85%)
May 12, 2004	36.12	36.23	35.63	36.17	27,189	+1.55(+4.46%)
May 11, 2004	34.33	34.68	34.17	34.62	17,995	+1.09(+3.25%)
May 10, 2004	33.57	33.88	33.50	33.54	8,931	-4.76(-12.43%)
May 07, 2004	38.60	38.60	38.14	38.29	4,334	-1.67(-4.19%)
May 06, 2004	40.92	40.92	39.97	39.97	5,516	-0.91(-2.23%)
May 05, 2004	40.69	40.88	40.62	40.88	788	+0.04(+0.09%)
May 04, 2004	40.81	40.84	40.62	40.84	1,313	+0.04(+0.09%)

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.