Indicators

Orix Corp ADR (NY: IX )

109.60 -1.14 (-1.03%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.64	29.28	28.62	28.64	14,974	-1.30(-4.33%)
May 27, 2010	29.46	30.14	29.30	29.93	16,590	+1.91(+6.81%)
May 26, 2010	28.22	28.73	28.01	28.02	20,978	-0.19(-0.66%)
May 25, 2010	27.54	28.34	27.54	28.21	22,411	-0.97(-3.31%)
May 24, 2010	29.38	29.47	29.18	29.18	4,649	-0.15(-0.51%)
May 21, 2010	28.95	29.51	28.70	29.33	16,375	+0.35(+1.21%)
May 20, 2010	29.00	29.31	28.96	28.98	23,567	-1.16(-3.85%)
May 19, 2010	29.53	30.22	29.53	30.14	14,653	+0.70(+2.37%)
May 18, 2010	30.43	30.45	29.31	29.44	32,385	-1.08(-3.53%)
May 17, 2010	30.47	30.59	30.10	30.52	48,675	-0.82(-2.63%)
May 14, 2010	31.34	31.55	30.99	31.34	50,435	-0.09(-0.29%)
May 13, 2010	31.62	31.81	31.43	31.43	20,394	+0.98(+3.22%)
May 12, 2010	30.80	30.80	30.45	30.45	17,997	-1.39(-4.37%)
May 11, 2010	31.88	32.31	31.59	31.84	26,540	-1.48(-4.45%)
May 10, 2010	33.12	33.34	33.04	33.33	69,002	+1.86(+5.90%)
May 07, 2010	32.39	32.39	31.35	31.47	13,082	-0.92(-2.84%)
May 06, 2010	32.96	32.96	31.99	32.39	29,132	-0.55(-1.66%)
May 05, 2010	32.73	33.24	32.72	32.94	26,395	-0.15(-0.45%)
May 04, 2010	34.17	34.17	33.06	33.09	17,872	-1.39(-4.02%)

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.