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

Orix Corp ADR (NY: IX )

109.30 +0.89 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2006 103.35 103.66 102.78 103.05 18,783 +3.08(+3.08%)
Nov 29, 2006 99.92 100.67 98.97 99.96 25,744 +4.19(+4.37%)
Nov 28, 2006 95.55 96.19 95.01 95.77 21,804 +1.37(+1.45%)
Nov 27, 2006 96.23 96.49 93.51 94.40 32,180 -1.36(-1.42%)
Nov 24, 2006 95.55 95.83 95.05 95.77 6,304 +0.96(+1.01%)
Nov 22, 2006 95.19 95.78 94.43 94.81 25,087 +1.85(+1.99%)
Nov 21, 2006 92.12 92.98 91.85 92.96 24,168 +3.68(+4.12%)
Nov 20, 2006 87.93 90.30 87.93 89.28 45,447 -4.84(-5.14%)
Nov 17, 2006 93.64 94.40 92.96 94.12 26,270 -2.79(-2.88%)
Nov 16, 2006 96.84 97.07 96.69 96.92 9,982 -3.54(-3.52%)
Nov 15, 2006 99.14 100.46 99.09 100.46 10,245 -2.18(-2.12%)
Nov 14, 2006 102.63 102.97 101.54 102.63 20,490 +3.24(+3.26%)
Nov 13, 2006 99.36 99.40 97.45 99.39 17,338 -0.27(-0.27%)
Nov 10, 2006 99.73 100.49 99.51 99.66 20,227 +1.44(+1.47%)
Nov 09, 2006 98.96 98.96 97.75 98.22 21,147 -7.10(-6.74%)
Nov 08, 2006 104.53 105.44 103.80 105.31 17,075 -0.59(-0.56%)
Nov 07, 2006 104.99 106.78 104.99 105.91 16,944 +0.18(+0.17%)
Nov 06, 2006 103.92 105.73 103.92 105.73 11,558 +1.44(+1.38%)
Nov 03, 2006 104.49 105.06 103.81 104.29 9,457 -0.77(-0.73%)
Nov 02, 2006 104.76 105.26 104.56 105.06 8,406 -1.58(-1.48%)
Nov 01, 2006 107.99 108.34 106.58 106.65 13,135 -0.78(-0.72%)
Oct 31, 2006 107.35 107.86 106.82 107.42 5,385 -1.59(-1.46%)
Oct 30, 2006 108.38 109.14 108.11 109.01 4,203 -2.14(-1.92%)
Oct 27, 2006 111.53 111.88 110.81 111.15 4,465 -0.76(-0.68%)
Oct 26, 2006 110.85 112.11 110.81 111.91 7,355 +1.94(+1.76%)
Oct 25, 2006 108.78 110.00 108.68 109.97 12,478 -2.63(-2.33%)
Oct 24, 2006 112.22 112.60 111.86 112.60 9,851 +0.30(+0.27%)
Oct 23, 2006 110.77 112.64 110.77 112.30 7,224 +1.95(+1.77%)
Oct 20, 2006 109.63 110.35 109.44 110.35 3,021 +0.30(+0.27%)
Oct 19, 2006 109.82 110.12 109.50 110.05 5,648 +0.23(+0.21%)
Oct 18, 2006 109.63 110.38 108.92 109.82 8,537 -0.88(-0.79%)
Oct 17, 2006 111.08 111.15 109.44 110.70 24,168 +1.45(+1.32%)
Oct 16, 2006 108.68 109.56 108.36 109.25 11,164 +1.71(+1.59%)
Oct 13, 2006 105.82 107.54 105.82 107.54 30,210 +1.57(+1.48%)
Oct 12, 2006 104.68 106.21 104.38 105.97 14,054 -0.18(-0.17%)
Oct 11, 2006 105.82 106.40 104.89 106.14 18,651 -4.93(-4.44%)
Oct 10, 2006 110.77 111.44 110.01 111.08 8,406 +0.46(+0.42%)
Oct 09, 2006 110.94 110.95 110.20 110.61 4,334 -0.52(-0.47%)
Oct 06, 2006 111.99 112.11 110.48 111.13 7,486 +0.66(+0.60%)
Oct 05, 2006 110.01 111.13 110.01 110.47 9,588 +1.89(+1.74%)
Oct 04, 2006 106.58 108.75 106.58 108.58 11,821 +3.14(+2.98%)
Oct 03, 2006 105.44 106.25 105.14 105.44 17,338 -1.14(-1.07%)
Oct 02, 2006 106.11 107.35 106.11 106.58 7,881 +1.45(+1.38%)
Sep 29, 2006 105.13 105.82 105.00 105.14 6,830 +0.20(+0.19%)
Sep 28, 2006 103.77 104.94 103.54 104.94 29,685 +4.98(+4.98%)
Sep 27, 2006 100.11 100.79 99.35 99.96 16,681 +1.10(+1.12%)
Sep 26, 2006 97.64 98.86 97.11 98.86 14,185 -0.09(-0.09%)
Sep 25, 2006 98.48 98.96 97.47 98.95 11,821 -1.39(-1.38%)
Sep 22, 2006 99.77 100.50 99.05 100.33 86,428 -0.16(-0.16%)
Sep 21, 2006 100.38 101.39 99.66 100.50 43,214 -1.29(-1.27%)
Sep 20, 2006 100.80 102.12 100.80 101.79 24,562 -1.92(-1.85%)
Sep 19, 2006 102.78 103.72 102.66 103.71 39,405 +2.77(+2.75%)
Sep 18, 2006 100.15 100.94 99.54 100.94 13,923 +0.06(+0.06%)
Sep 15, 2006 100.69 101.41 100.50 100.88 22,592 +0.75(+0.75%)
Sep 14, 2006 100.51 100.51 99.74 100.12 13,003 -2.43(-2.37%)
Sep 13, 2006 101.26 103.16 100.88 102.55 18,126 -1.17(-1.12%)
Sep 12, 2006 101.63 103.92 101.52 103.72 21,935 +0.60(+0.58%)
Sep 11, 2006 102.57 103.13 102.40 103.11 7,749 -0.60(-0.58%)
Sep 08, 2006 103.35 103.81 102.96 103.72 30,604 +1.01(+0.99%)
Sep 07, 2006 102.44 102.70 101.26 102.70 9,457 +0.04(+0.04%)
Sep 06, 2006 103.91 104.30 102.51 102.66 13,397 -1.25(-1.20%)
Sep 05, 2006 103.92 104.10 103.20 103.91 8,800 +1.30(+1.27%)
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.