Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orix Corp ADR (NY: IX )

107.43 -0.09 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 98.21 99.48 98.21 99.15 11,033 +1.63(+1.67%)
Jan 30, 2006 96.76 98.21 96.69 97.53 12,084 +0.27(+0.27%)
Jan 27, 2006 96.54 98.21 96.42 97.26 15,499 +1.34(+1.40%)
Jan 26, 2006 94.02 96.08 94.02 95.92 15,236 +1.36(+1.44%)
Jan 25, 2006 94.78 95.12 94.05 94.56 7,224 +0.00(+0.00%)
Jan 24, 2006 93.26 94.65 93.07 94.56 18,126 +1.98(+2.14%)
Jan 23, 2006 92.96 92.99 91.74 92.58 20,227 -1.84(-1.95%)
Jan 20, 2006 96.50 97.64 94.41 94.42 14,317 -1.17(-1.23%)
Jan 19, 2006 92.88 95.59 92.88 95.59 30,604 +7.09(+8.01%)
Jan 18, 2006 88.69 89.90 86.94 88.50 80,255 -4.42(-4.75%)
Jan 17, 2006 90.98 93.00 90.85 92.92 54,904 -4.49(-4.61%)
Jan 13, 2006 97.26 97.53 96.84 97.41 5,516 +0.72(+0.75%)
Jan 12, 2006 98.32 98.37 96.50 96.69 24,168 -2.85(-2.87%)
Jan 11, 2006 99.66 99.92 98.97 99.54 15,236 -1.62(-1.60%)
Jan 10, 2006 100.67 101.36 100.50 101.17 35,070 -3.67(-3.50%)
Jan 09, 2006 104.53 105.10 103.88 104.83 7,355 +1.29(+1.25%)
Jan 06, 2006 103.05 104.64 102.47 103.54 12,084 +2.82(+2.80%)
Jan 05, 2006 101.45 101.72 100.36 100.72 11,033 -0.72(-0.71%)
Jan 04, 2006 100.50 101.76 99.90 101.45 15,762 +0.95(+0.95%)
Jan 03, 2006 97.45 100.50 97.45 100.50 17,469 +3.58(+3.69%)
Dec 30, 2005 98.02 98.02 96.70 96.92 8,012 -1.29(-1.32%)
Dec 29, 2005 99.16 99.47 97.83 98.21 11,821 -0.66(-0.67%)
Dec 28, 2005 98.29 98.96 98.22 98.87 22,854 -0.92(-0.92%)
Dec 27, 2005 100.50 101.24 99.54 99.79 16,944 -0.08(-0.08%)
Dec 23, 2005 99.16 100.02 99.16 99.88 8,012 +0.83(+0.84%)
Dec 22, 2005 97.79 99.43 97.53 99.05 7,749 +1.26(+1.28%)
Dec 21, 2005 97.07 97.97 96.33 97.79 17,206 +3.73(+3.97%)
Dec 20, 2005 93.92 94.40 93.09 94.06 8,143 +2.28(+2.49%)
Dec 19, 2005 92.12 92.42 91.74 91.78 5,122 +0.42(+0.46%)
Dec 16, 2005 90.98 91.93 90.70 91.36 3,546 -0.60(-0.65%)
Dec 15, 2005 92.65 92.72 91.59 91.96 7,224 -1.68(-1.80%)
Dec 14, 2005 93.07 94.02 92.58 93.64 17,075 +1.73(+1.88%)
Dec 13, 2005 90.98 91.91 90.61 91.91 7,618 +1.32(+1.45%)
Dec 12, 2005 89.23 90.60 89.11 90.60 9,719 +2.41(+2.73%)
Dec 09, 2005 87.60 88.62 87.25 88.19 6,567 +3.77(+4.46%)
Dec 08, 2005 84.96 86.03 84.41 84.42 28,240 -3.09(-3.53%)
Dec 07, 2005 88.12 88.50 87.18 87.51 12,609 -0.65(-0.73%)
Dec 06, 2005 87.25 88.31 87.19 88.16 14,185 -1.29(-1.45%)
Dec 05, 2005 89.37 89.65 88.63 89.46 17,206 +4.69(+5.53%)
Dec 02, 2005 85.27 85.27 84.39 84.77 7,224 +0.94(+1.12%)
Dec 01, 2005 81.84 83.97 81.84 83.83 9,719 +1.96(+2.40%)
Nov 30, 2005 83.13 83.21 81.86 81.86 10,508 -1.91(-2.28%)
Nov 29, 2005 84.47 84.47 83.75 83.78 14,054 -0.79(-0.94%)
Nov 28, 2005 83.47 85.05 83.46 84.57 59,764 +1.09(+1.30%)
Nov 25, 2005 83.32 83.62 82.60 83.48 4,597 -3.24(-3.73%)
Nov 23, 2005 86.03 86.94 85.83 86.71 13,397 +1.45(+1.70%)
Nov 22, 2005 85.65 86.03 84.18 85.27 12,478 -1.29(-1.50%)
Nov 21, 2005 86.61 87.11 86.26 86.56 27,714 -0.04(-0.04%)
Nov 18, 2005 86.60 87.40 85.66 86.60 40,193 -0.19(-0.22%)
Nov 17, 2005 86.26 87.17 86.14 86.79 18,651 +2.36(+2.80%)
Nov 16, 2005 84.13 84.43 83.86 84.43 5,122 +0.41(+0.48%)
Nov 15, 2005 84.28 84.73 83.75 84.03 26,532 -1.31(-1.54%)
Nov 14, 2005 84.89 85.34 84.89 85.34 4,859 -2.63(-2.99%)
Nov 11, 2005 87.60 88.92 87.55 87.97 6,698 +6.06(+7.40%)
Nov 10, 2005 82.98 82.98 81.84 81.91 8,143 -2.22(-2.63%)
Nov 09, 2005 84.05 84.13 82.30 84.13 10,245 -0.64(-0.75%)
Nov 08, 2005 76.86 85.15 76.74 84.77 22,198 +6.17(+7.86%)
Nov 07, 2005 79.94 79.95 77.78 78.59 19,965 -4.77(-5.73%)
Nov 04, 2005 81.08 84.50 80.70 83.36 18,520 +8.57(+11.46%)
Nov 03, 2005 73.47 74.79 73.44 74.79 8,275 +0.84(+1.13%)
Nov 02, 2005 73.09 74.08 73.09 73.95 10,245 -0.12(-0.16%)
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.