Indicators

Orix Corp ADR (NY: IX )

107.63 -2.72 (-2.46%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	58.84	58.84	58.06	58.61	67,374	-1.05(-1.76%)
May 28, 2020	60.27	60.27	59.39	59.65	61,261	-0.84(-1.39%)
May 27, 2020	59.97	60.72	59.84	60.50	89,809	+1.89(+3.23%)
May 26, 2020	57.70	58.75	57.60	58.61	96,033	+3.79(+6.91%)
May 22, 2020	54.90	54.92	54.12	54.82	65,121	-0.20(-0.35%)
May 21, 2020	54.63	56.02	54.63	55.01	80,556	+1.10(+2.04%)
May 20, 2020	54.20	54.32	53.61	53.91	66,865	+0.75(+1.42%)
May 19, 2020	53.25	53.86	52.98	53.16	125,288	+0.10(+0.18%)
May 18, 2020	52.15	53.34	52.15	53.06	125,192	+1.71(+3.34%)
May 15, 2020	51.67	51.70	51.04	51.35	62,079	-0.41(-0.79%)
May 14, 2020	51.59	51.75	50.67	51.75	101,751	-0.59(-1.12%)
May 13, 2020	52.78	52.84	52.03	52.34	103,450	-0.22(-0.42%)
May 12, 2020	53.07	53.69	52.46	52.56	131,981	-0.09(-0.17%)
May 11, 2020	54.09	54.28	52.46	52.65	259,726	+0.56(+1.07%)
May 08, 2020	51.91	52.23	51.75	52.09	53,403	+1.54(+3.06%)
May 07, 2020	50.55	50.65	50.23	50.55	74,106	-0.66(-1.28%)
May 06, 2020	52.12	52.12	51.04	51.20	57,084	-0.27(-0.52%)
May 05, 2020	51.44	52.43	51.31	51.47	66,155	+0.47(+0.92%)
May 04, 2020	51.01	51.13	50.02	51.00	86,215	-0.08(-0.16%)

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.