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 (%)
Mar 28, 2024	109.84	110.27	109.42	110.20	27,671	-0.06(-0.05%)
Mar 27, 2024	110.11	110.60	109.46	110.26	16,484	-0.19(-0.17%)
Mar 26, 2024	110.83	111.21	109.80	110.45	24,460	+0.05(+0.05%)
Mar 25, 2024	113.43	113.43	110.14	110.40	18,471	-0.89(-0.80%)
Mar 22, 2024	111.17	111.31	110.36	111.29	21,495	-0.36(-0.32%)
Mar 21, 2024	112.33	113.02	111.23	111.65	12,042	-0.97(-0.86%)
Mar 20, 2024	112.07	112.82	111.93	112.62	11,278	+0.61(+0.54%)
Mar 19, 2024	111.29	112.28	110.72	112.01	14,874	+2.48(+2.26%)
Mar 18, 2024	108.99	109.88	108.91	109.53	15,301	+2.34(+2.18%)
Mar 15, 2024	106.48	107.39	106.48	107.19	13,469	+1.48(+1.40%)
Mar 14, 2024	106.28	106.50	105.35	105.71	14,109	-0.20(-0.19%)
Mar 13, 2024	105.58	106.42	105.58	105.91	13,042	-1.19(-1.11%)
Mar 12, 2024	106.83	107.43	106.33	107.10	17,648	+1.46(+1.38%)
Mar 11, 2024	106.86	106.86	104.35	105.64	48,946	-3.81(-3.48%)
Mar 08, 2024	110.09	110.21	108.92	109.45	15,722	+0.91(+0.84%)
Mar 07, 2024	109.80	112.04	108.21	108.54	126,550	-0.92(-0.84%)
Mar 06, 2024	108.34	109.98	107.48	109.46	21,445	+3.19(+3.00%)
Mar 05, 2024	105.97	106.65	105.86	106.27	16,884	+2.21(+2.12%)
Mar 04, 2024	104.36	104.51	103.52	104.06	11,817	-1.89(-1.78%)

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.