Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.86	18.05	17.86	18.05	2,536	+0.22(+1.26%)
May 29, 2003	17.75	17.82	17.75	17.82	1,735	+0.15(+0.85%)
May 28, 2003	17.45	17.67	17.45	17.67	2,136	+0.34(+1.94%)
May 27, 2003	17.34	17.37	17.29	17.34	534	-0.07(-0.43%)
May 23, 2003	17.34	17.41	17.34	17.41	1,068	+0.45(+2.65%)
May 22, 2003	16.85	16.96	16.85	16.96	667	-0.16(-0.92%)
May 21, 2003	17.04	17.12	17.04	17.12	534	-0.10(-0.61%)
May 20, 2003	17.37	17.37	17.23	17.23	3,204	-0.22(-1.29%)
May 19, 2003	17.60	17.60	17.45	17.45	2,002	-0.37(-2.10%)
May 16, 2003	17.97	17.97	17.82	17.82	1,735	-0.22(-1.24%)
May 15, 2003	18.05	18.12	18.05	18.05	1,335	-0.37(-2.03%)
May 14, 2003	18.54	18.57	18.42	18.42	934	+0.00(+0.00%)
May 13, 2003	18.35	18.46	18.35	18.42	2,002	-0.45(-2.38%)
May 12, 2003	18.72	18.87	18.72	18.87	1,735	+0.04(+0.20%)
May 09, 2003	18.65	18.84	18.61	18.84	2,670	+0.22(+1.21%)
May 08, 2003	18.57	18.69	18.57	18.61	2,136	-0.07(-0.40%)
May 07, 2003	18.54	18.69	18.54	18.69	1,468	+0.56(+3.10%)
May 06, 2003	18.09	18.12	18.09	18.12	1,335	+0.60(+3.42%)
May 05, 2003	17.60	17.60	17.52	17.52	1,602	+0.11(+0.65%)
May 02, 2003	17.34	17.41	17.30	17.41	2,002	+0.00(+0.00%)
May 01, 2003	17.60	17.60	17.34	17.41	2,403	+0.34(+1.97%)
Apr 30, 2003	16.93	17.08	16.85	17.08	3,471	+0.64(+3.87%)
Apr 29, 2003	16.24	16.44	16.24	16.44	3,872	+0.26(+1.62%)
Apr 28, 2003	16.10	16.18	16.10	16.18	934	+0.16(+1.03%)
Apr 25, 2003	16.12	16.12	15.95	16.01	3,338	-0.50(-3.04%)
Apr 24, 2003	16.51	16.59	16.51	16.51	934	+0.04(+0.23%)
Apr 23, 2003	16.33	16.56	16.33	16.48	7,076	+0.56(+3.53%)
Apr 22, 2003	15.91	15.91	15.91	15.91	667	-1.16(-6.80%)
Apr 21, 2003	16.85	17.11	16.85	17.08	6,409	+0.75(+4.59%)
Apr 17, 2003	16.48	16.48	16.33	16.33	934	-0.15(-0.91%)
Apr 16, 2003	16.48	16.48	16.48	16.48	133	-0.15(-0.90%)
Apr 15, 2003	16.40	16.63	16.40	16.63	18,560	+0.60(+3.74%)
Apr 14, 2003	15.99	16.03	15.88	16.03	26,972	+0.52(+3.38%)
Apr 11, 2003	15.58	15.73	15.50	15.50	2,937	-0.82(-5.05%)
Apr 10, 2003	16.36	16.40	16.33	16.33	5,341	-0.64(-3.75%)
Apr 09, 2003	17.08	17.08	16.96	16.96	1,735	-0.11(-0.66%)
Apr 08, 2003	16.93	17.08	16.93	17.08	2,403	+0.34(+2.01%)
Apr 07, 2003	16.78	16.81	16.66	16.74	4,539	-0.25(-1.50%)
Apr 04, 2003	17.08	17.37	16.93	16.99	8,545	-1.39(-7.58%)
Apr 03, 2003	18.42	18.56	18.39	18.39	3,204	-0.71(-3.73%)
Apr 02, 2003	19.10	19.10	19.02	19.10	1,468	-0.26(-1.35%)
Apr 01, 2003	19.47	19.47	19.36	19.36	267	-0.30(-1.52%)
Mar 31, 2003	19.47	19.73	19.32	19.66	8,946	-0.52(-2.60%)
Mar 28, 2003	20.03	20.26	20.03	20.18	3,605	-0.04(-0.19%)
Mar 27, 2003	20.00	20.22	19.92	20.22	5,341	+0.34(+1.70%)
Mar 26, 2003	19.85	19.96	19.85	19.88	1,735	+0.52(+2.71%)
Mar 25, 2003	19.25	19.36	19.25	19.36	1,335	-0.56(-2.82%)
Mar 24, 2003	19.77	20.11	19.77	19.92	6,676	+0.60(+3.10%)
Mar 21, 2003	19.28	19.32	19.28	19.32	1,068	+0.07(+0.39%)
Mar 20, 2003	19.25	19.32	19.17	19.25	2,804	+0.22(+1.18%)
Mar 19, 2003	18.99	19.02	18.93	19.02	160,231	+0.04(+0.20%)
Mar 18, 2003	19.14	19.14	18.98	18.98	2,804	-0.15(-0.78%)
Mar 17, 2003	18.77	19.13	18.77	19.13	2,403	+0.37(+2.00%)
Mar 14, 2003	18.95	18.95	18.76	18.76	1,335	-0.11(-0.60%)
Mar 13, 2003	18.87	18.87	18.87	18.87	0	+0.00(+0.00%)
Mar 12, 2003	18.87	18.91	18.83	18.87	1,068	+0.00(+0.00%)
Mar 11, 2003	18.90	18.91	18.87	18.87	667	-0.15(-0.79%)
Mar 10, 2003	19.25	19.27	19.02	19.02	1,468	-0.95(-4.76%)
Mar 07, 2003	19.98	19.98	19.77	19.97	3,738	-0.34(-1.66%)
Mar 06, 2003	20.26	20.31	20.22	20.31	8,946	-0.13(-0.66%)
Mar 05, 2003	20.45	20.48	20.45	20.45	2,670	-0.30(-1.44%)
Mar 04, 2003	20.75	20.82	20.75	20.75	1,602	+0.37(+1.84%)
Mar 03, 2003	20.22	20.37	20.22	20.37	801	-0.37(-1.81%)
Feb 28, 2003	21.04	21.04	20.75	20.75	3,738	-0.52(-2.46%)
Feb 27, 2003	21.49	21.49	21.21	21.27	17,224	-0.49(-2.24%)
Feb 26, 2003	21.76	21.76	21.72	21.76	400	-0.45(-2.02%)
Feb 25, 2003	22.17	22.21	22.17	22.21	534	+0.00(+0.00%)
Feb 24, 2003	22.28	22.36	22.21	22.21	2,002	-0.07(-0.34%)
Feb 21, 2003	22.09	22.36	22.09	22.28	6,142	-0.30(-1.33%)
Feb 20, 2003	22.62	22.69	22.58	22.58	1,869	+0.15(+0.67%)
Feb 19, 2003	22.24	22.43	22.24	22.43	2,136	+0.22(+1.01%)
Feb 18, 2003	22.13	22.21	22.09	22.21	1,602	+0.19(+0.85%)
Feb 14, 2003	22.02	22.02	22.02	22.02	3,071	+0.07(+0.34%)
Feb 13, 2003	21.94	21.94	21.94	21.94	267	-0.19(-0.85%)
Feb 12, 2003	21.99	22.13	21.99	22.13	2,937	-0.19(-0.84%)
Feb 11, 2003	22.17	22.32	22.17	22.32	934	+0.07(+0.34%)
Feb 10, 2003	22.32	22.32	22.24	22.24	534	+0.11(+0.51%)
Feb 07, 2003	22.28	22.28	22.13	22.13	2,136	-0.34(-1.50%)
Feb 06, 2003	22.54	22.62	22.47	22.47	2,536	-0.19(-0.83%)
Feb 05, 2003	22.77	22.77	22.65	22.65	2,670	+0.00(+0.00%)
Feb 04, 2003	22.62	22.74	22.62	22.65	1,068	+0.11(+0.50%)
Feb 03, 2003	22.65	22.69	22.54	22.54	2,136	-0.10(-0.46%)
Jan 31, 2003	22.80	22.80	22.65	22.65	2,536	-0.34(-1.50%)
Jan 30, 2003	23.14	23.22	22.99	22.99	5,207	-0.02(-0.10%)
Jan 29, 2003	23.10	23.11	23.01	23.01	534	-0.09(-0.39%)
Jan 28, 2003	23.22	23.29	23.10	23.10	3,204	-0.75(-3.14%)
Jan 27, 2003	23.97	23.97	23.85	23.85	1,068	-0.60(-2.45%)
Jan 24, 2003	24.56	24.56	24.45	24.45	801	-0.45(-1.80%)
Jan 23, 2003	24.79	24.90	24.79	24.90	2,536	+0.34(+1.37%)
Jan 22, 2003	24.71	24.79	24.56	24.56	2,002	+0.15(+0.61%)
Jan 21, 2003	24.34	24.41	24.34	24.41	400	+0.82(+3.49%)
Jan 17, 2003	23.60	23.60	23.59	23.59	267	-0.30(-1.25%)
Jan 16, 2003	23.89	23.97	23.85	23.89	2,670	-0.60(-2.45%)
Jan 15, 2003	24.22	24.49	24.12	24.49	4,005	+0.90(+3.81%)
Jan 14, 2003	23.22	23.59	23.22	23.59	2,804	+0.49(+2.11%)
Jan 13, 2003	23.14	23.22	23.10	23.10	1,869	+0.15(+0.65%)
Jan 10, 2003	22.92	22.95	22.84	22.95	1,335	+0.11(+0.49%)
Jan 09, 2003	22.88	22.92	22.84	22.84	400	+0.00(+0.00%)
Jan 08, 2003	23.03	23.03	22.84	22.84	4,673	-0.82(-3.48%)
Jan 07, 2003	23.74	24.00	23.67	23.67	8,946	-1.12(-4.53%)
Jan 06, 2003	24.49	24.79	24.34	24.79	6,409	+0.30(+1.22%)
Jan 03, 2003	24.26	24.50	24.23	24.49	9,747	+0.34(+1.40%)
Jan 02, 2003	24.12	24.15	24.10	24.15	534	+0.08(+0.34%)
Dec 31, 2002	24.12	24.19	24.07	24.07	1,735	-0.08(-0.34%)
Dec 30, 2002	24.08	24.15	24.08	24.15	934	+0.04(+0.16%)
Dec 27, 2002	23.97	24.23	23.97	24.12	6,409	+0.30(+1.26%)
Dec 26, 2002	23.81	23.97	23.81	23.82	2,937	+0.75(+3.25%)
Dec 24, 2002	23.07	23.22	22.99	23.07	4,139	+0.00(+0.00%)
Dec 23, 2002	23.29	23.37	23.07	23.07	1,869	-0.15(-0.65%)
Dec 20, 2002	23.03	23.29	22.92	23.22	3,872	-0.49(-2.05%)
Dec 19, 2002	23.67	23.70	23.52	23.70	4,272	+0.82(+3.60%)
Dec 18, 2002	23.10	23.10	22.69	22.88	30,176	-0.19(-0.81%)
Dec 17, 2002	23.25	23.33	23.07	23.07	2,002	-0.37(-1.60%)
Dec 16, 2002	22.95	23.44	22.95	23.44	6,008	+0.49(+2.12%)
Dec 13, 2002	22.99	23.03	22.84	22.95	1,735	-0.56(-2.39%)
Dec 12, 2002	23.22	23.52	23.22	23.52	3,071	+0.37(+1.62%)
Dec 11, 2002	23.10	23.33	23.10	23.14	6,943	-0.41(-1.75%)
Dec 10, 2002	23.74	23.82	23.55	23.55	3,605	-0.22(-0.94%)
Dec 09, 2002	23.89	23.89	23.78	23.78	3,204	+0.41(+1.76%)
Dec 06, 2002	23.37	23.40	23.34	23.37	801	-0.45(-1.89%)
Dec 05, 2002	23.97	23.97	23.82	23.82	3,605	-0.19(-0.78%)
Dec 04, 2002	24.56	24.56	23.97	24.00	19,628	-1.09(-4.33%)
Dec 03, 2002	25.07	25.24	25.07	25.09	4,272	+0.11(+0.45%)
Dec 02, 2002	25.19	25.24	24.90	24.98	6,008	-0.19(-0.74%)
Nov 29, 2002	25.24	25.24	25.16	25.16	2,670	+0.63(+2.56%)
Nov 27, 2002	24.41	24.53	24.34	24.53	3,605	+0.63(+2.63%)
Nov 26, 2002	24.01	24.06	23.85	23.91	2,002	-0.47(-1.94%)
Nov 25, 2002	23.97	24.38	23.97	24.38	4,005	+0.52(+2.20%)
Nov 22, 2002	23.74	24.03	23.74	23.85	6,676	+0.86(+3.75%)
Nov 21, 2002	22.84	22.99	22.84	22.99	2,136	+0.51(+2.27%)
Nov 20, 2002	22.32	22.50	22.32	22.48	1,335	+0.43(+1.94%)
Nov 19, 2002	22.02	22.19	22.02	22.06	3,872	+0.77(+3.62%)
Nov 18, 2002	21.27	21.34	21.19	21.28	2,136	-0.25(-1.15%)
Nov 15, 2002	21.38	21.64	21.38	21.53	5,741	+0.56(+2.68%)
Nov 14, 2002	21.12	21.12	20.97	20.97	2,670	-0.58(-2.71%)
Nov 13, 2002	21.64	21.90	21.55	21.55	4,406	-1.02(-4.51%)
Nov 12, 2002	22.54	22.62	22.54	22.57	2,670	-0.34(-1.50%)
Nov 11, 2002	22.99	23.03	22.92	22.92	667	+0.45(+2.00%)
Nov 08, 2002	22.39	22.47	22.32	22.47	2,269	+0.19(+0.84%)
Nov 07, 2002	22.36	22.50	22.24	22.28	2,804	-0.30(-1.33%)
Nov 06, 2002	22.69	22.77	22.58	22.58	4,005	-0.60(-2.59%)
Nov 05, 2002	22.65	23.18	22.58	23.18	9,346	+1.46(+6.72%)
Nov 04, 2002	22.02	22.02	21.64	21.72	2,269	-0.11(-0.51%)
Nov 01, 2002	21.91	22.13	21.83	21.83	6,275	+0.37(+1.74%)
Oct 31, 2002	21.42	21.64	21.42	21.46	5,608	-0.56(-2.55%)
Oct 30, 2002	21.91	22.06	21.87	22.02	28,841	-0.37(-1.67%)
Oct 29, 2002	22.09	22.39	22.09	22.39	3,471	-0.04(-0.17%)
Oct 28, 2002	22.54	22.62	22.21	22.43	5,341	+0.26(+1.18%)
Oct 25, 2002	22.32	22.43	22.17	22.17	16,023	+0.41(+1.89%)
Oct 24, 2002	21.72	21.78	21.61	21.76	5,207	-0.04(-0.17%)
Oct 23, 2002	21.64	21.91	21.64	21.79	2,403	-0.07(-0.34%)
Oct 22, 2002	22.09	22.17	21.83	21.87	4,406	-1.31(-5.65%)
Oct 21, 2002	23.07	23.37	23.07	23.18	6,809	+0.07(+0.32%)
Oct 18, 2002	23.59	23.59	23.10	23.10	5,741	+0.07(+0.33%)
Oct 17, 2002	22.99	23.25	22.99	23.03	5,474	+0.82(+3.71%)
Oct 16, 2002	22.17	22.39	22.17	22.21	8,412	+0.10(+0.44%)
Oct 15, 2002	21.79	22.11	21.79	22.11	4,005	+0.46(+2.15%)
Oct 14, 2002	21.46	21.64	21.38	21.64	4,272	+0.19(+0.87%)
Oct 11, 2002	21.27	21.49	21.27	21.46	3,872	+0.62(+2.98%)
Oct 10, 2002	20.52	20.83	20.52	20.83	3,872	+0.99(+4.98%)
Oct 09, 2002	20.37	20.41	19.85	19.85	5,207	-1.01(-4.85%)
Oct 08, 2002	20.93	20.93	20.75	20.86	5,474	+0.71(+3.53%)
Oct 07, 2002	20.33	20.40	20.15	20.15	3,872	-0.67(-3.24%)
Oct 04, 2002	21.04	21.12	20.75	20.82	10,147	+0.14(+0.69%)
Oct 03, 2002	20.67	20.71	20.60	20.68	2,403	-0.44(-2.09%)
Oct 02, 2002	21.34	21.34	21.04	21.12	6,275	-0.70(-3.19%)
Oct 01, 2002	21.72	21.85	21.53	21.82	1,175,030	-0.16(-0.72%)
Sep 30, 2002	21.91	22.02	21.91	21.97	3,204	+0.07(+0.31%)
Sep 27, 2002	22.09	22.21	21.91	21.91	7,477	+0.46(+2.13%)
Sep 26, 2002	21.08	21.45	21.08	21.45	6,409	+0.37(+1.74%)
Sep 25, 2002	20.97	21.12	20.97	21.08	1,735	-0.20(-0.95%)
Sep 24, 2002	21.23	21.42	21.23	21.28	3,338	-0.82(-3.69%)
Sep 23, 2002	22.02	22.17	21.95	22.10	2,269	-0.22(-0.97%)
Sep 20, 2002	22.17	22.43	22.17	22.32	2,804	-0.49(-2.17%)
Sep 19, 2002	22.69	22.87	22.69	22.81	2,269	-1.27(-5.26%)
Sep 18, 2002	23.70	24.08	23.70	24.08	4,005	+0.41(+1.74%)
Sep 17, 2002	23.74	23.84	23.67	23.67	2,269	-0.11(-0.47%)
Sep 16, 2002	23.52	23.78	23.44	23.78	2,670	-0.15(-0.63%)
Sep 13, 2002	23.82	23.97	23.82	23.93	2,403	-0.41(-1.69%)
Sep 12, 2002	24.41	24.41	24.34	24.34	1,201	+0.00(+0.00%)
Sep 11, 2002	24.15	24.34	24.15	24.34	7,210	-0.10(-0.40%)
Sep 10, 2002	24.34	24.47	24.34	24.44	3,872	-0.84(-3.32%)
Sep 09, 2002	24.71	25.28	24.71	25.28	7,210	+0.96(+3.94%)
Sep 06, 2002	24.30	24.36	24.25	24.32	5,474	-1.11(-4.36%)
Sep 05, 2002	25.43	25.58	25.43	25.43	5,608	+0.52(+2.11%)
Sep 04, 2002	24.79	24.90	24.79	24.90	3,204	-1.00(-3.85%)
Sep 03, 2002	25.88	25.90	25.88	25.90	2,002	-0.88(-3.27%)
Aug 30, 2002	26.66	26.89	26.66	26.77	2,670	+0.07(+0.28%)
Aug 29, 2002	26.74	26.74	26.59	26.70	2,136	-0.11(-0.42%)
Aug 28, 2002	26.74	26.81	26.70	26.81	4,005	-0.22(-0.83%)
Aug 27, 2002	26.66	27.04	26.66	27.04	4,539	+0.22(+0.84%)
Aug 26, 2002	26.85	26.89	26.77	26.81	2,269	+0.15(+0.56%)
Aug 23, 2002	26.51	26.66	26.51	26.66	801	-0.11(-0.42%)
Aug 22, 2002	26.96	27.00	26.77	26.77	3,738	-0.34(-1.24%)
Aug 21, 2002	26.81	27.26	26.81	27.11	4,806	+0.64(+2.40%)
Aug 20, 2002	26.47	26.47	26.36	26.47	2,536	+0.15(+0.57%)
Aug 16, 2002	26.29	26.32	26.29	26.32	1,068	+0.41(+1.59%)
Aug 15, 2002	25.91	25.93	25.80	25.91	3,204	+0.25(+0.99%)
Aug 14, 2002	25.39	25.66	25.39	25.66	3,071	+0.04(+0.18%)
Aug 13, 2002	25.84	25.95	25.61	25.61	8,011	-0.34(-1.30%)
Aug 12, 2002	25.69	26.06	25.65	25.95	5,875	+0.26(+1.02%)
Aug 07, 2002	25.46	25.69	25.46	25.69	1,869	+0.85(+3.44%)
Aug 06, 2002	24.79	24.86	24.79	24.83	2,136	+0.12(+0.48%)
Aug 05, 2002	25.13	25.13	24.71	24.71	10,147	-0.75(-2.94%)
Aug 02, 2002	25.17	25.65	24.64	25.46	40,057	+0.07(+0.27%)
Aug 01, 2002	25.39	25.40	25.39	25.40	801	-0.52(-1.99%)
Jul 31, 2002	25.46	25.91	25.46	25.91	5,608	+1.31(+5.33%)
Jul 30, 2002	24.34	24.71	24.34	24.60	4,673	+0.86(+3.63%)
Jul 29, 2002	23.25	23.74	23.25	23.74	2,136	+0.60(+2.59%)
Jul 26, 2002	0.7489	23.14	23.03	23.14	1,068	-0.60(-2.52%)
Jul 25, 2002	23.78	23.78	23.68	23.74	2,002	-0.22(-0.94%)
Jul 24, 2002	23.85	24.04	23.85	23.97	5,341	-1.60(-6.27%)
Jul 23, 2002	25.46	25.57	25.43	25.57	1,201	-1.51(-5.56%)
Jul 22, 2002	26.96	27.07	26.89	27.07	2,403	-0.41(-1.50%)
Jul 19, 2002	27.64	27.64	27.52	27.49	4,272	-0.41(-1.48%)
Jul 17, 2002	27.78	27.90	27.78	27.90	400	+0.00(+0.00%)
Jul 12, 2002	27.90	27.90	27.90	27.90	133	+0.71(+2.62%)
Jul 11, 2002	27.22	27.22	27.15	27.19	801	-1.09(-3.84%)
Jul 10, 2002	28.31	28.31	28.17	28.27	1,335	-0.71(-2.45%)
Jul 09, 2002	28.95	28.98	28.95	28.98	801	+0.04(+0.13%)
Jul 08, 2002	28.83	28.95	28.83	28.95	2,002	-0.26(-0.90%)
Jul 05, 2002	29.13	29.21	29.13	29.21	934	-0.49(-1.64%)
Jul 04, 2002	29.43	29.69	29.39	29.69	4,139	+0.00(+0.00%)
Jul 03, 2002	29.43	29.69	29.39	29.69	4,139	+0.67(+2.32%)
Jul 02, 2002	29.21	29.28	28.98	29.02	3,605	-0.55(-1.85%)
Jul 01, 2002	29.58	29.58	29.57	29.57	400	-0.84(-2.76%)
Jun 28, 2002	30.39	30.47	30.39	30.41	1,335	+0.75(+2.53%)
Jun 27, 2002	29.51	29.66	28.87	29.66	2,804	+0.07(+0.25%)
Jun 26, 2002	29.73	29.73	29.58	29.58	8,946	-0.07(-0.25%)
Jun 25, 2002	29.69	29.77	29.66	29.66	534	+0.71(+2.46%)
Jun 21, 2002	28.83	28.95	28.80	28.95	17,491	+0.30(+1.05%)
Jun 20, 2002	28.83	28.83	28.65	28.65	3,872	-0.19(-0.65%)
Jun 19, 2002	29.00	29.01	28.76	28.83	15,756	-0.64(-2.16%)
Jun 18, 2002	29.69	29.69	29.47	29.47	3,471	-0.65(-2.16%)
Jun 17, 2002	29.96	30.14	29.90	30.12	2,403	+0.31(+1.06%)
Jun 14, 2002	29.96	29.96	29.68	29.81	6,409	-0.52(-1.73%)
Jun 12, 2002	30.41	30.41	30.26	30.33	12,952	-0.49(-1.58%)
Jun 11, 2002	30.89	30.90	30.82	30.82	1,602	-0.56(-1.79%)
Jun 10, 2002	31.19	31.38	31.19	31.38	1,468	+0.05(+0.17%)
Jun 07, 2002	31.34	31.34	31.33	31.33	267	+0.16(+0.50%)
Jun 06, 2002	31.15	31.17	31.12	31.17	1,602	-0.58(-1.84%)

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.