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 29, 2015	60.20	60.34	59.83	59.95	33,929	-0.81(-1.33%)
May 28, 2015	60.26	60.79	60.23	60.75	120,999	+0.62(+1.04%)
May 27, 2015	60.03	60.24	59.92	60.13	13,690	+0.27(+0.45%)
May 26, 2015	60.28	60.31	59.68	59.86	33,791	+0.21(+0.34%)
May 22, 2015	59.58	59.66	59.66	59.66	46,629	-0.53(-0.89%)
May 21, 2015	59.97	60.19	59.79	60.19	49,679	-0.85(-1.38%)
May 20, 2015	60.64	61.12	60.59	61.04	203,020	+1.00(+1.67%)
May 19, 2015	60.30	60.40	60.03	60.03	44,121	+0.40(+0.68%)
May 18, 2015	59.47	59.81	59.47	59.63	31,292	+0.08(+0.14%)
May 15, 2015	59.01	59.54	58.72	59.54	262,585	+0.40(+0.67%)
May 14, 2015	58.95	59.15	58.77	59.15	35,505	-0.87(-1.45%)
May 13, 2015	60.14	60.40	59.84	60.02	51,470	-1.19(-1.94%)
May 12, 2015	59.73	61.38	59.72	61.20	18,830	+1.07(+1.79%)
May 11, 2015	60.13	60.30	59.92	60.13	62,597	-1.42(-2.30%)
May 08, 2015	60.54	61.61	60.54	61.55	48,728	+2.50(+4.23%)
May 07, 2015	58.17	59.10	58.68	59.05	175,409	+0.88(+1.52%)
May 06, 2015	58.40	58.40	57.78	58.17	29,543	+0.02(+0.03%)
May 05, 2015	59.06	59.06	57.94	58.15	28,175	-1.23(-2.08%)
May 04, 2015	59.04	59.42	59.04	59.38	19,732	+0.37(+0.63%)

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.