ORIX Corporation American Depositary Shares (IX)

33.73
+0.00 (0.00%)
NYSE · Last Trade: May 11th, 9:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ORIX Corporation American Depositary Shares (IX)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/202633.4833.8933.4833.73213,00733.73
5/07/202633.2133.9433.1633.19195,73133.19
5/06/202633.8534.3733.3034.10192,65134.10
5/05/202633.0533.3133.0033.23205,51133.23
5/04/202633.0133.2632.7632.86210,92132.86
5/01/202633.4433.4433.0233.05199,62333.05
4/30/202633.2433.7233.1433.61310,10733.61
4/29/202632.4932.7932.4932.63439,15732.63
4/28/202632.7032.8732.4032.51514,88332.51
4/27/202631.9932.0731.4831.55457,93531.55
4/24/202630.4030.4830.1830.40198,47330.40
4/23/202630.5230.7130.1030.40226,00130.40
4/22/202631.1131.1130.4930.52168,58030.52
4/21/202631.4731.4730.5530.58289,27930.58
4/20/202632.0632.1031.8431.87255,70331.87
4/17/202631.9432.5331.9432.23232,26732.23
4/16/202631.9432.0231.7431.74231,97331.74
4/15/202631.6132.0231.6131.90263,20231.90
4/14/202631.6631.8531.6531.68319,66131.68
4/13/202630.1631.0830.1631.04803,48731.04
4/10/202631.0531.1330.9031.00311,32631.00
4/09/202630.6231.2430.5130.96725,91730.96
4/08/202631.3831.6131.1831.37269,88131.37
4/07/202629.6429.9029.3429.86358,20929.86
4/06/202629.7329.9129.6729.80579,23929.80
4/02/202629.2630.1329.2330.03582,41230.03
4/01/202630.4230.6730.2730.45399,72630.45
3/31/202629.2630.0429.2629.99516,91029.99
3/30/202629.3629.4929.0429.16234,33929.16
3/27/202629.6529.7129.2429.27301,75329.27
3/26/202629.8930.4129.6329.63410,15129.63
3/25/202630.4230.5230.2230.47358,52530.47
3/24/202629.4429.9229.4229.82452,33029.82
3/23/202629.7930.3029.6329.81725,74129.81
3/20/202629.7830.0429.3729.481,082,24629.48
3/19/202629.5430.1729.5030.03335,33030.03
3/18/202630.4530.6730.1730.17354,37630.17
3/17/202630.6230.8930.5630.56505,04730.56
3/16/202630.3930.6330.2030.39276,33230.39
3/13/202630.1930.4729.8529.94289,60229.94
3/12/202630.6130.6130.1430.26719,70830.26
3/11/202631.2431.4031.0231.23318,51931.23
3/10/202631.8132.5331.7131.88538,64431.88
3/09/202631.0332.2331.0332.22552,58132.22
3/06/202631.1231.4530.8731.35344,69631.35
3/05/202631.7631.8630.9731.231,091,37731.23
3/04/202632.1532.8131.9532.80433,09232.80
3/03/202631.3132.6331.0632.47620,89032.47
3/02/202633.9234.3133.5334.091,004,45334.09
2/27/202635.5335.7535.1435.551,228,87835.55
2/26/202635.4935.7135.3635.59307,01835.59
2/25/202635.2835.7835.2835.62569,86835.62
2/24/202634.7135.5234.6035.39690,77435.39
2/23/202635.4535.8035.1535.25629,66735.25
2/20/202635.1135.3434.7635.34295,62635.34
2/19/202635.7436.2835.6736.01519,32336.01
2/18/202635.3935.9935.3735.47210,15735.47
2/17/202634.6835.2534.6435.15353,80335.15
2/13/202635.8836.4135.8236.34593,30736.34
2/12/202637.0137.0436.3436.60432,18336.60
2/11/202635.4635.9135.3735.85262,62935.85