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 (%)
May 29, 2009	23.91	24.13	23.61	23.96	248,464	-0.21(-0.88%)
May 28, 2009	23.96	24.19	23.55	24.17	31,971	+0.21(+0.89%)
May 27, 2009	24.77	24.77	23.90	23.96	12,928	-0.85(-3.44%)
May 26, 2009	24.25	24.81	23.85	24.81	42,275	+0.81(+3.36%)
May 22, 2009	24.48	24.51	24.00	24.00	34,090	-0.05(-0.22%)
May 21, 2009	24.32	24.40	23.81	24.06	74,268	-0.80(-3.22%)
May 20, 2009	25.43	25.57	24.74	24.86	75,430	+0.00(+0.00%)
May 19, 2009	24.70	25.26	24.59	24.86	21,347	+0.05(+0.21%)
May 18, 2009	24.13	25.12	24.13	24.80	67,701	+0.95(+3.99%)
May 15, 2009	23.73	24.14	23.53	23.85	66,342	+1.23(+5.42%)
May 14, 2009	22.58	23.04	22.18	22.63	72,014	-0.22(-0.97%)
May 13, 2009	23.44	23.52	22.73	22.85	101,554	-0.67(-2.85%)
May 12, 2009	23.98	23.98	22.92	23.52	90,325	+1.00(+4.46%)
May 11, 2009	23.22	23.30	22.46	22.51	129,261	+1.52(+7.22%)
May 08, 2009	19.98	21.00	19.98	21.00	43,780	+2.03(+10.72%)
May 07, 2009	19.31	19.59	18.80	18.96	36,676	-0.34(-1.77%)
May 06, 2009	19.05	19.31	18.84	19.31	38,936	+0.55(+2.92%)
May 05, 2009	18.84	18.84	18.49	18.76	18,789	-0.11(-0.61%)
May 04, 2009	18.29	18.87	18.26	18.87	59,813	+0.72(+3.99%)

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.