Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	82.47	83.19	82.29	83.11	40,284	+0.27(+0.32%)
May 30, 2023	83.31	83.31	82.73	82.85	24,873	-0.90(-1.07%)
May 26, 2023	83.42	84.19	83.42	83.74	15,762	+0.37(+0.45%)
May 25, 2023	83.69	83.69	83.06	83.37	12,431	+0.32(+0.38%)
May 24, 2023	83.76	83.78	83.01	83.05	27,188	-1.13(-1.35%)
May 23, 2023	84.60	84.91	83.98	84.19	23,628	-0.96(-1.12%)
May 22, 2023	85.04	85.30	84.69	85.14	16,722	-0.87(-1.01%)
May 19, 2023	86.13	86.14	85.59	86.01	15,934	-1.33(-1.52%)
May 18, 2023	87.47	87.66	86.95	87.34	48,917	-0.26(-0.29%)
May 17, 2023	86.48	87.81	86.17	87.59	35,720	+0.94(+1.08%)
May 16, 2023	86.46	87.05	86.25	86.66	16,950	+0.03(+0.03%)
May 15, 2023	85.68	86.87	85.52	86.63	16,589	+2.81(+3.35%)
May 12, 2023	84.37	84.37	83.33	83.82	14,265	-1.38(-1.62%)
May 11, 2023	85.93	85.93	85.00	85.20	21,787	-2.23(-2.55%)
May 10, 2023	86.35	87.62	86.35	87.43	22,142	+2.53(+2.98%)
May 09, 2023	84.42	85.05	84.42	84.90	15,854	+1.00(+1.20%)
May 08, 2023	84.00	84.34	83.75	83.89	13,349	-0.74(-0.87%)
May 05, 2023	82.87	84.66	82.87	84.63	23,784	+2.18(+2.64%)
May 04, 2023	82.40	82.88	81.77	82.45	18,320	+0.32(+0.40%)
May 03, 2023	82.61	83.21	82.10	82.13	14,225	-0.09(-0.11%)
May 02, 2023	82.48	82.48	81.41	82.22	18,039	-1.70(-2.03%)
May 01, 2023	84.06	84.21	83.63	83.92	11,473	-0.09(-0.11%)
Apr 28, 2023	83.90	84.01	83.26	84.01	7,957	-0.61(-0.72%)
Apr 27, 2023	83.87	84.62	83.80	84.62	18,605	+1.78(+2.15%)
Apr 26, 2023	83.30	83.41	82.62	82.84	10,105	-0.45(-0.54%)
Apr 25, 2023	84.24	84.24	83.20	83.29	18,784	-0.99(-1.18%)
Apr 24, 2023	83.82	84.43	83.71	84.29	12,633	-0.12(-0.14%)
Apr 21, 2023	84.99	85.02	83.83	84.40	11,241	-0.52(-0.61%)
Apr 20, 2023	84.42	85.11	84.42	84.93	14,538	+0.01(+0.01%)
Apr 19, 2023	84.88	84.94	84.54	84.92	20,623	-0.11(-0.13%)
Apr 18, 2023	84.99	85.11	84.70	85.02	11,793	+0.00(+0.00%)
Apr 17, 2023	84.84	85.21	84.69	85.02	17,216	+0.90(+1.07%)
Apr 14, 2023	84.15	84.47	83.43	84.13	41,471	-0.10(-0.12%)
Apr 13, 2023	84.07	84.68	83.76	84.23	32,436	+1.74(+2.11%)
Apr 12, 2023	82.30	83.27	82.30	82.48	21,009	+1.13(+1.39%)
Apr 11, 2023	81.10	81.49	80.95	81.35	31,257	+0.71(+0.88%)
Apr 10, 2023	80.00	80.70	79.81	80.64	18,448	-0.05(-0.06%)
Apr 06, 2023	80.39	80.99	80.28	80.69	24,405	+0.13(+0.16%)
Apr 05, 2023	81.16	81.40	80.09	80.56	22,388	-1.03(-1.27%)
Apr 04, 2023	82.02	82.30	81.41	81.60	45,397	-0.73(-0.89%)
Apr 03, 2023	81.92	82.55	81.85	82.33	23,294	+1.50(+1.85%)
Mar 31, 2023	80.79	81.24	80.33	80.83	35,647	+0.48(+0.60%)
Mar 30, 2023	80.48	80.70	80.13	80.35	24,039	-0.44(-0.55%)
Mar 29, 2023	80.68	81.10	80.37	80.79	20,080	+0.13(+0.16%)
Mar 28, 2023	80.08	80.78	80.02	80.66	27,884	+1.26(+1.58%)
Mar 27, 2023	79.10	79.47	78.96	79.41	57,769	-0.30(-0.38%)
Mar 24, 2023	78.49	79.74	77.87	79.71	142,555	+0.38(+0.48%)
Mar 23, 2023	80.11	80.67	78.81	79.33	23,531	-0.29(-0.36%)
Mar 22, 2023	79.76	80.67	79.35	79.62	31,021	+0.88(+1.12%)
Mar 21, 2023	78.03	79.28	78.03	78.74	55,767	+1.13(+1.46%)
Mar 20, 2023	77.35	78.11	76.99	77.61	13,897	+0.13(+0.16%)
Mar 17, 2023	78.62	78.62	77.07	77.48	29,222	-1.07(-1.37%)
Mar 16, 2023	77.20	79.11	77.20	78.56	47,077	-0.30(-0.38%)
Mar 15, 2023	79.91	79.91	78.30	78.86	28,704	-1.46(-1.82%)
Mar 14, 2023	80.66	80.73	79.62	80.32	27,631	-1.67(-2.04%)
Mar 13, 2023	83.19	83.19	81.91	81.99	20,991	-2.14(-2.54%)
Mar 10, 2023	85.33	85.61	83.92	84.12	19,107	-1.33(-1.56%)
Mar 09, 2023	86.38	86.74	85.28	85.46	14,738	-0.99(-1.14%)
Mar 08, 2023	86.26	86.58	85.86	86.45	16,645	+0.28(+0.33%)
Mar 07, 2023	87.35	87.59	85.98	86.16	13,562	-1.51(-1.72%)
Mar 06, 2023	87.95	88.08	87.47	87.67	16,300	-0.73(-0.83%)
Mar 03, 2023	87.52	88.42	87.21	88.41	11,180	+1.91(+2.21%)
Mar 02, 2023	86.11	86.55	85.85	86.49	17,679	-0.19(-0.22%)

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.