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 26, 2010	29.00	29.33	29.00	29.33	11,158	+0.18(+0.60%)
Feb 25, 2010	29.13	29.16	28.73	29.16	16,477	-0.33(-1.14%)
Feb 24, 2010	28.96	29.71	28.96	29.49	36,611	+0.88(+3.06%)
Feb 23, 2010	28.83	28.95	28.48	28.62	24,519	-0.58(-1.98%)
Feb 22, 2010	29.05	29.30	29.01	29.20	19,879	+0.30(+1.05%)
Feb 19, 2010	28.98	29.36	28.44	28.89	21,604	-0.95(-3.19%)
Feb 18, 2010	29.52	30.02	29.13	29.84	83,953	+0.86(+2.97%)
Feb 17, 2010	28.91	29.17	28.91	28.98	17,221	+0.02(+0.08%)
Feb 16, 2010	28.59	29.24	28.47	28.96	13,910	+0.32(+1.12%)
Feb 12, 2010	28.91	28.64	28.64	28.64	11,164	-0.56(-1.90%)
Feb 11, 2010	28.94	29.22	28.70	29.20	5,930	+0.20(+0.71%)
Feb 10, 2010	29.12	29.15	28.64	28.99	12,541	-0.01(-0.05%)
Feb 09, 2010	28.96	29.04	28.60	29.01	18,881	+0.47(+1.65%)
Feb 08, 2010	29.29	29.29	28.53	28.53	35,217	-1.07(-3.63%)
Feb 05, 2010	29.08	29.62	28.65	29.61	54,853	+1.40(+4.97%)
Feb 04, 2010	28.53	28.86	28.07	28.21	19,333	-0.66(-2.29%)
Feb 03, 2010	28.53	29.11	28.53	28.87	16,230	-0.15(-0.52%)
Feb 02, 2010	28.66	29.35	28.66	29.02	8,092	+0.40(+1.38%)

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.