Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	110.47	112.16	110.47	111.54	37,256	+2.59(+2.38%)
Nov 06, 2024	107.87	108.95	107.74	108.95	22,382	-0.13(-0.12%)
Nov 05, 2024	107.54	109.31	107.54	109.08	24,634	+2.26(+2.12%)
Nov 04, 2024	106.16	107.70	106.16	106.82	54,806	+0.70(+0.66%)
Nov 01, 2024	107.12	107.39	105.72	106.12	30,406	-0.04(-0.04%)
Oct 31, 2024	105.95	107.16	105.53	106.16	23,672	-0.30(-0.28%)
Oct 30, 2024	106.70	107.97	106.46	106.46	24,555	-0.36(-0.34%)
Oct 29, 2024	106.45	107.20	106.36	106.82	24,020	+1.04(+0.98%)
Oct 28, 2024	105.20	106.41	105.20	105.78	28,528	+1.38(+1.32%)
Oct 25, 2024	105.38	105.38	104.00	104.40	31,275	-1.05(-1.00%)
Oct 24, 2024	105.72	106.00	105.11	105.45	16,822	+0.08(+0.08%)
Oct 23, 2024	105.53	105.91	104.43	105.37	49,628	-1.74(-1.62%)
Oct 22, 2024	106.52	107.58	106.52	107.11	19,727	-1.04(-0.96%)
Oct 21, 2024	108.88	108.88	107.77	108.15	29,683	-1.51(-1.38%)
Oct 18, 2024	109.98	110.02	109.45	109.66	17,305	-0.76(-0.69%)
Oct 17, 2024	111.25	111.36	110.10	110.42	18,936	-0.37(-0.33%)
Oct 16, 2024	110.52	111.03	110.25	110.79	23,381	+1.50(+1.37%)
Oct 15, 2024	111.11	111.37	109.20	109.29	19,897	-2.73(-2.44%)
Oct 14, 2024	112.15	112.30	111.05	112.02	19,714	-0.15(-0.13%)
Oct 11, 2024	111.47	112.85	111.47	112.17	16,266	+0.64(+0.57%)
Oct 10, 2024	111.28	112.13	111.21	111.53	22,327	+0.32(+0.29%)
Oct 09, 2024	110.61	111.80	110.61	111.21	19,928	-1.60(-1.42%)
Oct 08, 2024	112.77	113.12	111.94	112.81	27,024	-1.53(-1.34%)
Oct 07, 2024	114.35	114.80	114.00	114.34	25,765	-1.52(-1.31%)
Oct 04, 2024	115.09	115.93	115.09	115.86	12,461	+1.33(+1.16%)
Oct 03, 2024	113.74	114.69	113.74	114.53	9,802	-0.77(-0.67%)
Oct 02, 2024	115.77	116.39	114.84	115.30	36,421	-1.33(-1.14%)
Oct 01, 2024	116.46	117.06	115.37	116.63	14,716	+0.58(+0.50%)
Sep 30, 2024	116.95	116.95	115.24	116.05	22,640	-3.45(-2.89%)
Sep 27, 2024	121.69	122.69	119.37	119.50	11,954	-2.28(-1.87%)
Sep 26, 2024	120.78	121.79	120.36	121.78	11,737	+4.39(+3.74%)
Sep 25, 2024	118.28	118.56	117.31	117.39	20,353	-1.65(-1.39%)
Sep 24, 2024	118.80	119.65	118.10	119.04	10,729	-1.11(-0.92%)
Sep 23, 2024	119.75	120.82	119.44	120.15	8,049	+0.24(+0.20%)
Sep 20, 2024	119.21	119.98	119.02	119.91	15,360	-0.83(-0.69%)
Sep 19, 2024	120.61	121.17	119.96	120.74	26,202	+2.48(+2.10%)
Sep 18, 2024	118.75	119.18	117.62	118.26	17,090	-0.05(-0.04%)
Sep 17, 2024	119.59	120.13	118.30	118.31	24,342	-4.13(-3.37%)
Sep 16, 2024	125.00	125.00	121.84	122.44	21,053	+0.65(+0.53%)
Sep 13, 2024	121.44	122.49	119.19	121.79	13,807	-0.26(-0.21%)
Sep 12, 2024	120.57	122.05	120.03	122.05	9,611	+2.12(+1.77%)
Sep 11, 2024	118.87	119.96	117.71	119.93	17,165	+0.50(+0.42%)
Sep 10, 2024	119.96	120.04	118.06	119.43	34,193	-0.65(-0.54%)
Sep 09, 2024	119.37	120.60	119.37	120.08	18,842	+1.92(+1.62%)
Sep 06, 2024	120.03	120.17	117.62	118.16	16,489	-3.67(-3.01%)
Sep 05, 2024	121.50	122.03	121.13	121.83	22,152	-0.30(-0.25%)
Sep 04, 2024	121.62	122.68	121.62	122.13	9,369	-2.19(-1.76%)

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.