Skip to main content

Orix Corp ADR (NY: IX )

110.50 +0.91 (+0.83%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 56.36 56.83 56.36 56.36 13,619 -0.48(-0.84%)
Jun 29, 2005 56.62 56.96 56.58 56.84 4,139 +0.23(+0.41%)
Jun 28, 2005 56.24 56.69 56.24 56.61 10,415 +0.00(+0.00%)
Jun 27, 2005 56.54 56.69 56.45 56.61 7,210 -0.91(-1.58%)
Jun 24, 2005 56.92 57.52 56.36 57.52 9,880 +0.82(+1.45%)
Jun 23, 2005 56.54 56.88 56.54 56.69 4,406 -0.22(-0.39%)
Jun 22, 2005 56.84 57.29 56.77 56.92 6,142 +0.22(+0.40%)
Jun 21, 2005 55.98 56.84 55.98 56.69 12,551 +0.83(+1.49%)
Jun 20, 2005 55.79 55.86 55.57 55.86 14,554 +0.03(+0.05%)
Jun 17, 2005 55.42 55.87 55.42 55.83 8,545 +1.53(+2.81%)
Jun 16, 2005 54.38 54.60 54.22 54.30 5,341 +0.01(+0.01%)
Jun 15, 2005 54.30 54.42 54.15 54.30 6,943 +0.49(+0.90%)
Jun 14, 2005 53.85 54.07 53.81 53.81 6,008 -0.11(-0.21%)
Jun 13, 2005 54.00 54.25 53.92 53.92 4,406 -0.86(-1.57%)
Jun 10, 2005 55.27 55.27 54.78 54.78 7,744 -0.41(-0.75%)
Jun 09, 2005 55.12 55.23 55.00 55.20 7,477 -0.66(-1.18%)
Jun 08, 2005 55.68 55.98 55.68 55.85 11,349 +0.27(+0.49%)
Jun 07, 2005 55.17 55.79 55.01 55.58 9,480 +1.15(+2.10%)
Jun 06, 2005 54.41 54.67 54.41 54.44 3,338 +0.03(+0.06%)
Jun 03, 2005 54.67 54.68 54.41 54.41 4,272 -0.34(-0.63%)
Jun 02, 2005 54.82 54.97 54.67 54.75 5,875 -0.22(-0.40%)
Jun 01, 2005 54.63 55.27 54.63 54.97 7,076 +0.52(+0.96%)
May 31, 2005 54.07 54.78 54.07 54.45 17,491 +1.03(+1.93%)
May 27, 2005 52.99 53.41 52.91 53.41 3,204 -0.51(-0.94%)
May 26, 2005 53.40 53.92 53.40 53.92 2,937 +0.07(+0.14%)
May 25, 2005 53.62 54.18 53.62 53.85 6,542 +0.26(+0.49%)
May 24, 2005 54.03 54.37 53.44 53.59 9,480 +0.65(+1.23%)
May 23, 2005 52.51 53.06 52.20 52.93 6,275 +0.62(+1.19%)
May 20, 2005 52.05 52.57 51.53 52.31 10,281 -0.26(-0.50%)
May 19, 2005 52.80 52.87 52.57 52.57 7,610 +0.61(+1.17%)
May 18, 2005 51.53 52.01 51.53 51.97 4,673 -0.04(-0.09%)
May 17, 2005 51.68 52.09 51.68 52.01 1,468 -1.54(-2.87%)
May 16, 2005 53.02 53.62 53.02 53.55 2,536 +0.60(+1.13%)
May 13, 2005 52.95 53.17 52.84 52.95 1,735 +0.45(+0.86%)
May 12, 2005 52.80 53.02 52.50 52.50 4,940 -0.37(-0.71%)
May 11, 2005 52.87 53.02 52.87 52.87 1,335 +0.01(+0.03%)
May 10, 2005 52.87 53.02 52.85 52.86 2,403 -0.31(-0.59%)
May 09, 2005 52.87 53.32 52.84 53.17 4,539 -0.45(-0.84%)
May 06, 2005 53.36 53.62 53.20 53.62 3,338 +0.45(+0.85%)
May 05, 2005 52.76 53.25 52.76 53.17 4,005 +0.26(+0.50%)
May 04, 2005 52.43 52.91 52.42 52.91 4,406 +0.42(+0.80%)
May 03, 2005 52.27 52.49 52.27 52.49 4,272 +0.37(+0.70%)
May 02, 2005 51.97 52.27 51.91 52.12 4,806 +1.27(+2.50%)
Apr 29, 2005 50.74 50.89 50.51 50.85 2,937 +0.26(+0.52%)
Apr 28, 2005 50.51 50.70 50.29 50.59 5,608 +0.15(+0.30%)
Apr 27, 2005 50.53 51.00 50.44 50.44 10,147 +1.39(+2.82%)
Apr 26, 2005 48.34 49.28 48.34 49.05 32,713 +0.76(+1.57%)
Apr 25, 2005 47.93 48.30 47.93 48.30 6,943 -0.31(-0.63%)
Apr 22, 2005 48.38 48.64 48.38 48.60 4,406 +0.31(+0.64%)
Apr 21, 2005 47.41 48.30 47.26 48.30 8,278 -0.19(-0.39%)
Apr 20, 2005 48.69 48.72 48.38 48.48 9,213 -0.83(-1.69%)
Apr 19, 2005 49.05 49.33 48.84 49.32 14,287 +0.71(+1.46%)
Apr 18, 2005 48.45 48.75 48.45 48.60 2,670 -1.61(-3.21%)
Apr 15, 2005 49.65 50.36 49.65 50.21 7,610 -0.22(-0.45%)
Apr 14, 2005 50.10 50.48 50.10 50.44 4,940 -0.34(-0.66%)
Apr 13, 2005 50.70 50.91 50.66 50.78 4,272 -0.73(-1.41%)
Apr 12, 2005 51.53 51.53 51.38 51.50 7,343 -0.02(-0.04%)
Apr 11, 2005 51.19 51.53 51.19 51.53 2,136 +0.45(+0.88%)
Apr 08, 2005 50.72 51.30 50.72 51.08 10,281 +0.41(+0.81%)
Apr 07, 2005 50.40 50.66 50.31 50.66 1,602 +0.82(+1.65%)
Apr 06, 2005 49.85 50.10 49.84 49.84 2,536 -0.18(-0.36%)
Apr 05, 2005 50.18 50.29 49.99 50.02 2,670 -0.42(-0.83%)
Apr 04, 2005 50.55 50.80 50.44 50.44 3,338 +0.61(+1.23%)
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.