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 (%)
Jul 29, 2011	40.90	41.41	40.74	41.29	575,137	+0.25(+0.61%)
Jul 28, 2011	41.00	41.49	41.00	41.04	349,088	+0.43(+1.05%)
Jul 27, 2011	40.94	41.25	40.55	40.61	18,061	+0.49(+1.21%)
Jul 26, 2011	39.72	40.13	39.61	40.12	20,819	+0.56(+1.40%)
Jul 25, 2011	39.44	39.60	39.39	39.57	3,882	-0.20(-0.50%)
Jul 22, 2011	39.72	39.78	39.72	39.76	6,700	+0.66(+1.69%)
Jul 21, 2011	38.83	39.17	38.79	39.10	8,160	+0.55(+1.42%)
Jul 20, 2011	38.58	38.58	38.42	38.55	3,857	+0.29(+0.76%)
Jul 19, 2011	37.82	38.27	37.82	38.26	74,314	+0.67(+1.78%)
Jul 18, 2011	37.94	37.94	37.43	37.59	96,241	-0.38(-1.00%)
Jul 15, 2011	38.10	38.26	37.97	37.97	12,335	+0.21(+0.56%)
Jul 14, 2011	38.15	38.26	37.67	37.76	15,072	-0.45(-1.18%)
Jul 13, 2011	38.13	38.49	38.10	38.21	12,459	+1.04(+2.81%)
Jul 12, 2011	37.40	37.51	37.17	37.17	6,366	-0.49(-1.31%)
Jul 11, 2011	37.88	37.97	37.53	37.66	19,853	-0.59(-1.53%)
Jul 08, 2011	38.50	38.69	37.99	38.25	16,554	-0.72(-1.86%)
Jul 07, 2011	38.55	39.06	38.55	38.97	9,830	+0.84(+2.20%)
Jul 06, 2011	38.09	38.23	38.08	38.13	11,459	+0.05(+0.12%)
Jul 05, 2011	38.02	38.20	38.00	38.09	15,926	+0.24(+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.