IX Historical Prices | Orix Corp Ads Common Stock Stock

Dow

0.91% Nasdaq

0.87%

ORIX Corporation (IX)

-NYSE

67.68 1.79(2.72%) 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	66.23	66.89	65.73	65.89	12,100	65.89
Jun 14, 2013	66.75	67.00	65.75	65.85	38,300	65.85
Jun 13, 2013	65.29	66.45	65.00	66.45	36,200	66.45
Jun 12, 2013	66.44	66.75	65.26	65.40	11,500	65.40
Jun 11, 2013	65.92	66.29	65.29	65.40	33,200	65.40
Jun 10, 2013	68.84	69.00	68.20	68.65	18,000	68.65
Jun 7, 2013	65.96	67.74	65.72	67.50	15,300	67.50
Jun 6, 2013	62.87	63.97	62.09	63.95	34,600	63.95
Jun 5, 2013	65.26	65.33	64.44	64.67	21,400	64.67
Jun 4, 2013	69.55	69.70	67.86	68.69	63,800	68.69
Jun 3, 2013	63.36	64.10	62.78	63.94	29,400	63.94
May 31, 2013	66.91	67.65	66.59	66.75	46,400	66.75
May 30, 2013	71.54	71.54	70.71	70.76	22,500	70.76
May 29, 2013	71.89	72.06	71.42	71.85	28,800	71.85
May 28, 2013	71.88	72.61	71.29	71.75	17,700	71.75
May 24, 2013	68.97	69.32	68.70	69.32	10,700	69.32
May 23, 2013	68.60	71.10	67.38	70.88	37,600	70.88
May 22, 2013	79.40	79.76	78.29	78.34	32,300	78.34
May 21, 2013	79.40	79.72	79.22	79.60	18,300	79.60
May 20, 2013	79.79	79.88	79.52	79.59	8,500	79.59
May 17, 2013	79.82	80.81	79.74	80.38	27,600	80.38
May 16, 2013	73.53	73.58	73.04	73.05	11,800	73.05
May 15, 2013	73.88	73.98	73.52	73.78	27,200	73.78
May 14, 2013	75.38	75.90	75.29	75.59	17,900	75.59
May 13, 2013	77.14	77.32	76.77	77.11	16,500	77.11
May 10, 2013	73.64	74.60	73.59	74.60	27,600	74.60
May 9, 2013	74.78	75.68	73.95	75.34	10,800	75.34
May 8, 2013	74.69	75.21	74.49	75.21	8,100	75.21
May 7, 2013	75.68	76.24	75.65	75.89	7,700	75.89
May 6, 2013	75.48	75.70	75.33	75.45	15,000	75.45
May 3, 2013	75.17	75.95	75.17	75.71	15,900	75.71
May 2, 2013	74.61	75.11	74.50	74.50	32,700	74.50
May 1, 2013	76.83	76.83	76.16	76.41	23,000	76.41
Apr 30, 2013	76.69	77.10	76.51	76.86	9,500	76.86
Apr 29, 2013	76.28	76.70	76.21	76.67	5,100	76.67
Apr 26, 2013	75.84	76.22	75.80	76.14	10,200	76.14
Apr 25, 2013	74.53	74.75	74.23	74.23	15,900	74.23
Apr 24, 2013	74.42	75.34	74.42	74.78	26,200	74.78
Apr 23, 2013	71.55	72.32	71.33	72.32	127,400	72.32
Apr 22, 2013	71.28	71.86	71.06	71.81	11,100	71.81
Apr 19, 2013	69.95	71.18	69.91	71.12	33,400	71.12
Apr 18, 2013	70.88	70.88	70.22	70.44	12,600	70.44
Apr 17, 2013	71.07	71.16	70.25	70.90	24,900	70.90
Apr 16, 2013	70.07	70.85	70.07	70.85	15,600	70.85
Apr 15, 2013	70.81	70.97	70.26	70.55	32,900	70.55
Apr 12, 2013	72.59	73.09	72.53	72.98	26,500	72.98
Apr 11, 2013	74.05	75.68	74.01	75.10	264,600	75.10
Apr 10, 2013	71.04	71.76	70.99	71.65	57,200	71.65
Apr 9, 2013	71.32	71.75	71.00	71.50	34,800	71.50
Apr 8, 2013	75.24	76.61	74.96	76.61	45,500	76.61
Apr 5, 2013	72.06	73.31	72.06	73.19	49,900	73.19
Apr 4, 2013	64.62	65.67	64.54	65.60	43,200	65.60
Apr 3, 2013	62.76	62.76	61.82	61.93	27,000	61.93
Apr 2, 2013	63.86	64.45	63.81	64.45	15,800	64.45
Apr 1, 2013	61.79	61.79	61.14	61.24	5,300	61.24
Mar 28, 2013	63.69	63.82	63.57	63.58	8,800	63.58
Mar 27, 2013	63.53	64.53	63.39	64.53	14,800	64.53
Mar 26, 2013	63.20	63.49	63.20	63.49	2,700	63.49
Mar 25, 2013	63.47	63.70	63.16	63.22	4,200	63.22
Mar 22, 2013	61.54	62.09	61.54	62.05	13,600	62.05
Mar 21, 2013	62.61	62.70	62.45	62.48	13,700	62.48
Mar 20, 2013	63.63	63.90	63.40	63.73	7,900	63.73
Mar 19, 2013	63.11	63.32	62.85	63.32	8,300	63.32
Mar 18, 2013	61.37	61.72	61.37	61.47	7,400	61.47
Mar 15, 2013	62.30	62.36	61.89	61.96	50,400	61.96
Mar 14, 2013	62.19	62.23	61.85	61.98	17,300	61.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ORIX Corporation (IX)