Orix Corp ADR (NY: IX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	111.50	112.82	111.03	112.82	37,344	+4.86(+4.50%)
Nov 27, 2024	107.96	108.62	107.78	107.96	27,033	-0.07(-0.06%)
Nov 26, 2024	107.80	108.28	107.42	108.03	79,699	-0.97(-0.89%)
Nov 25, 2024	108.37	109.48	108.30	109.00	34,869	+1.38(+1.28%)
Nov 22, 2024	107.27	107.92	107.06	107.62	29,189	-0.20(-0.19%)
Nov 21, 2024	107.42	108.35	107.20	107.82	37,679	+1.00(+0.94%)
Nov 20, 2024	106.40	107.22	106.18	106.82	32,031	-1.76(-1.62%)
Nov 19, 2024	108.12	109.32	108.12	108.58	40,017	-0.05(-0.05%)
Nov 18, 2024	107.91	109.22	107.73	108.63	100,200	+0.76(+0.70%)
Nov 15, 2024	107.85	108.19	107.34	107.87	46,454	-0.46(-0.42%)
Nov 14, 2024	108.64	109.58	108.29	108.33	50,988	+0.59(+0.55%)
Nov 13, 2024	108.36	108.62	107.54	107.74	39,253	-3.76(-3.37%)
Nov 12, 2024	110.79	112.83	110.22	111.50	34,411	+0.56(+0.50%)
Nov 11, 2024	111.15	111.45	110.37	110.94	27,474	-2.65(-2.33%)
Nov 08, 2024	114.53	115.39	113.14	113.59	27,939	+2.05(+1.84%)
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%)