Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Orix Corp ADR (NY: IX )

106.16 -0.30 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 125.34 125.84 124.04 124.32 30,235 -0.78(-0.62%)
Aug 30, 2024 125.33 125.84 124.27 125.10 11,361 +0.14(+0.11%)
Aug 29, 2024 124.42 125.22 124.42 124.96 28,029 +2.22(+1.81%)
Aug 28, 2024 123.31 123.51 122.36 122.74 29,872 -0.73(-0.59%)
Aug 27, 2024 123.21 124.98 123.21 123.47 14,714 +0.77(+0.63%)
Aug 26, 2024 123.46 123.68 122.60 122.70 9,589 -1.05(-0.85%)
Aug 23, 2024 121.80 124.17 121.80 123.75 47,378 +5.99(+5.09%)
Aug 22, 2024 119.49 119.49 117.22 117.76 20,278 -2.20(-1.83%)
Aug 21, 2024 119.31 120.09 119.17 119.96 12,603 +1.42(+1.20%)
Aug 20, 2024 118.00 118.95 117.80 118.54 7,161 -0.14(-0.12%)
Aug 19, 2024 117.78 118.69 117.78 118.68 12,488 +0.91(+0.77%)
Aug 16, 2024 116.97 117.86 116.53 117.77 10,231 +1.11(+0.95%)
Aug 15, 2024 116.45 116.81 115.64 116.66 11,611 +0.32(+0.28%)
Aug 14, 2024 116.58 116.59 115.83 116.34 12,295 -0.48(-0.41%)
Aug 13, 2024 115.14 117.11 115.14 116.82 13,343 +2.94(+2.58%)
Aug 12, 2024 113.90 114.40 113.00 113.88 16,102 -0.52(-0.45%)
Aug 09, 2024 112.58 114.40 112.09 114.40 24,526 +5.02(+4.59%)
Aug 08, 2024 109.73 110.30 108.76 109.38 17,492 -1.48(-1.34%)
Aug 07, 2024 113.26 113.37 110.56 110.86 25,971 +1.03(+0.94%)
Aug 06, 2024 105.01 110.43 105.01 109.83 45,073 +7.12(+6.93%)
Aug 05, 2024 97.67 103.02 90.57 102.71 23,325 -2.97(-2.81%)
Aug 02, 2024 106.38 106.70 103.27 105.68 27,713 -6.98(-6.20%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.