Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	87.08	87.55	85.64	85.93	33,266	-0.97(-1.11%)
Apr 28, 2022	85.48	87.28	85.44	86.89	50,268	+3.03(+3.61%)
Apr 27, 2022	83.96	84.65	83.58	83.86	38,033	-0.92(-1.08%)
Apr 26, 2022	86.39	86.39	84.74	84.78	39,860	-1.42(-1.65%)
Apr 25, 2022	86.08	86.22	85.23	86.20	50,857	-0.54(-0.62%)
Apr 22, 2022	88.08	88.08	86.63	86.74	25,064	-0.97(-1.10%)
Apr 21, 2022	89.02	89.20	87.62	87.71	22,877	-1.57(-1.76%)
Apr 20, 2022	89.47	89.59	88.90	89.28	42,078	+1.59(+1.81%)
Apr 19, 2022	86.49	87.69	86.49	87.69	49,803	+0.44(+0.50%)
Apr 18, 2022	87.50	87.74	86.96	87.25	27,830	+0.14(+0.16%)
Apr 14, 2022	87.99	87.99	86.95	87.11	26,201	+0.42(+0.48%)
Apr 13, 2022	86.63	86.74	85.84	86.69	32,152	-0.45(-0.52%)
Apr 12, 2022	88.43	88.43	86.92	87.15	31,110	+0.12(+0.14%)
Apr 11, 2022	87.30	87.91	86.94	87.02	48,891	-0.31(-0.36%)
Apr 08, 2022	86.90	88.33	86.90	87.34	42,825	-1.24(-1.40%)
Apr 07, 2022	88.84	88.92	87.94	88.58	27,764	-1.52(-1.69%)
Apr 06, 2022	90.07	90.63	89.72	90.10	38,444	-0.80(-0.88%)
Apr 05, 2022	92.31	92.44	90.89	90.90	39,710	-3.02(-3.21%)
Apr 04, 2022	93.68	94.16	93.18	93.92	30,073	-2.49(-2.58%)

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.