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 (%)
Feb 28, 2005	49.68	49.68	49.61	49.68	1,576	+0.09(+0.18%)
Feb 25, 2005	49.11	49.58	49.04	49.58	7,355	+0.64(+1.31%)
Feb 24, 2005	48.80	48.95	48.80	48.95	1,970	+0.53(+1.08%)
Feb 23, 2005	48.72	48.80	48.23	48.42	6,961	-0.59(-1.20%)
Feb 22, 2005	49.03	49.03	48.88	49.01	17,995	+1.42(+2.99%)
Feb 18, 2005	47.58	47.65	47.58	47.58	5,254	+0.61(+1.30%)
Feb 17, 2005	47.20	47.51	46.82	46.97	14,054	-1.68(-3.46%)
Feb 16, 2005	48.76	48.76	48.42	48.66	11,690	-0.11(-0.22%)
Feb 15, 2005	48.57	49.02	48.57	48.76	8,800	+0.03(+0.06%)
Feb 14, 2005	48.76	48.80	48.72	48.73	8,537	-0.72(-1.46%)
Feb 11, 2005	48.87	49.58	48.87	49.46	31,655	+0.62(+1.28%)
Feb 10, 2005	48.27	48.83	48.27	48.83	9,325	-0.20(-0.40%)
Feb 09, 2005	48.95	49.11	48.95	49.03	14,973	-0.64(-1.29%)
Feb 08, 2005	49.11	49.67	49.11	49.67	36,909	-0.73(-1.45%)
Feb 07, 2005	50.55	50.59	50.09	50.40	9,982	-0.15(-0.30%)
Feb 04, 2005	49.68	51.01	49.68	50.55	14,317	+0.95(+1.92%)
Feb 03, 2005	49.71	49.79	49.26	49.60	8,537	-0.57(-1.14%)
Feb 02, 2005	50.25	50.32	50.17	50.17	6,961	-0.96(-1.88%)

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.