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 27, 2009	7.370	7.956	7.370	7.522	0	-0.95(-11.23%)
Feb 26, 2009	8.755	9.128	8.192	8.474	128,272	+1.07(+14.51%)
Feb 25, 2009	7.560	7.796	7.233	7.400	177,808	-0.43(-5.45%)
Feb 24, 2009	7.697	7.986	7.408	7.826	161,015	+0.03(+0.39%)
Feb 23, 2009	8.565	8.717	7.712	7.796	166,820	-1.96(-20.12%)
Feb 20, 2009	9.204	9.760	8.999	9.760	0	+0.54(+5.86%)
Feb 19, 2009	9.623	9.737	9.136	9.220	176,991	-0.40(-4.19%)
Feb 18, 2009	9.182	9.859	9.182	9.623	173,896	-0.40(-3.95%)
Feb 17, 2009	10.55	10.55	9.661	10.02	377,678	-1.52(-13.19%)
Feb 13, 2009	11.65	12.18	11.28	11.54	180,233	-0.81(-6.54%)
Feb 12, 2009	12.79	12.79	11.99	12.35	153,951	-0.92(-6.94%)
Feb 11, 2009	13.36	13.36	12.86	13.27	121,380	+0.24(+1.87%)
Feb 10, 2009	13.73	13.76	12.83	13.03	273,178	-2.03(-13.45%)
Feb 09, 2009	15.45	15.75	14.42	15.05	198,928	-1.27(-7.79%)
Feb 06, 2009	16.33	16.54	16.12	16.32	212,343	+0.13(+0.80%)
Feb 05, 2009	16.56	16.74	15.96	16.19	336,429	-0.92(-5.38%)
Feb 04, 2009	17.18	17.68	16.93	17.11	131,857	+0.04(+0.22%)
Feb 03, 2009	16.80	17.29	16.79	17.08	135,164	+0.27(+1.63%)

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.