Skip to main content

Orix Corp ADR (NY: IX )

106.12 -0.04 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 107.12 107.39 105.72 106.12 30,406 -0.04(-0.04%)
Oct 31, 2024 105.95 107.16 105.53 106.16 23,672 -0.30(-0.28%)
Oct 30, 2024 106.70 107.97 106.46 106.46 24,555 -0.36(-0.34%)
Oct 29, 2024 106.45 107.20 106.36 106.82 24,020 +1.04(+0.98%)
Oct 28, 2024 105.20 106.41 105.20 105.78 28,528 +1.38(+1.32%)
Oct 25, 2024 105.38 105.38 104.00 104.40 31,275 -1.05(-1.00%)
Oct 24, 2024 105.72 106.00 105.11 105.45 16,822 +0.08(+0.08%)
Oct 23, 2024 105.53 105.91 104.43 105.37 49,628 -1.74(-1.62%)
Oct 22, 2024 106.52 107.58 106.52 107.11 19,727 -1.04(-0.96%)
Oct 21, 2024 108.88 108.88 107.77 108.15 29,683 -1.51(-1.38%)
Oct 18, 2024 109.98 110.02 109.45 109.66 17,305 -0.76(-0.69%)
Oct 17, 2024 111.25 111.36 110.10 110.42 18,936 -0.37(-0.33%)
Oct 16, 2024 110.52 111.03 110.25 110.79 23,381 +1.50(+1.37%)
Oct 15, 2024 111.11 111.37 109.20 109.29 19,897 -2.73(-2.44%)
Oct 14, 2024 112.15 112.30 111.05 112.02 19,714 -0.15(-0.13%)
Oct 11, 2024 111.47 112.85 111.47 112.17 16,266 +0.64(+0.57%)
Oct 10, 2024 111.28 112.13 111.21 111.53 22,327 +0.32(+0.29%)
Oct 09, 2024 110.61 111.80 110.61 111.21 19,928 -1.60(-1.42%)
Oct 08, 2024 112.77 113.12 111.94 112.81 27,024 -1.53(-1.34%)
Oct 07, 2024 114.35 114.80 114.00 114.34 25,765 -1.52(-1.31%)
Oct 04, 2024 115.09 115.93 115.09 115.86 12,461 +1.33(+1.16%)
Oct 03, 2024 113.74 114.69 113.74 114.53 9,802 -0.77(-0.67%)
Oct 02, 2024 115.77 116.39 114.84 115.30 36,421 -1.33(-1.14%)
Oct 01, 2024 116.46 117.06 115.37 116.63 14,716 +0.58(+0.50%)
Sep 30, 2024 116.95 116.95 115.24 116.05 22,640 -3.45(-2.89%)
Sep 27, 2024 121.69 122.69 119.37 119.50 11,954 -2.28(-1.87%)
Sep 26, 2024 120.78 121.79 120.36 121.78 11,737 +4.39(+3.74%)
Sep 25, 2024 118.28 118.56 117.31 117.39 20,353 -1.65(-1.39%)
Sep 24, 2024 118.80 119.65 118.10 119.04 10,729 -1.11(-0.92%)
Sep 23, 2024 119.75 120.82 119.44 120.15 8,049 +0.24(+0.20%)
Sep 20, 2024 119.21 119.98 119.02 119.91 15,360 -0.83(-0.69%)
Sep 19, 2024 120.61 121.17 119.96 120.74 26,202 +2.48(+2.10%)
Sep 18, 2024 118.75 119.18 117.62 118.26 17,090 -0.05(-0.04%)
Sep 17, 2024 119.59 120.13 118.30 118.31 24,342 -4.13(-3.37%)
Sep 16, 2024 125.00 125.00 121.84 122.44 21,053 +0.65(+0.53%)
Sep 13, 2024 121.44 122.49 119.19 121.79 13,807 -0.26(-0.21%)
Sep 12, 2024 120.57 122.05 120.03 122.05 9,611 +2.12(+1.77%)
Sep 11, 2024 118.87 119.96 117.71 119.93 17,165 +0.50(+0.42%)
Sep 10, 2024 119.96 120.04 118.06 119.43 34,193 -0.65(-0.54%)
Sep 09, 2024 119.37 120.60 119.37 120.08 18,842 +1.92(+1.62%)
Sep 06, 2024 120.03 120.17 117.62 118.16 16,489 -3.67(-3.01%)
Sep 05, 2024 121.50 122.03 121.13 121.83 22,152 -0.30(-0.25%)
Sep 04, 2024 121.62 122.68 121.62 122.13 9,369 -2.19(-1.76%)
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.