IX - ORIX Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201888.74088.70087.93088.55588.55512,725
Apr 25, 201888.20088.27087.76088.12088.12042,900
Apr 24, 201888.36088.39087.20087.46087.46018,800
Apr 23, 201887.96087.96087.39087.77087.77019,300
Apr 20, 201888.05088.07087.60087.61087.61014,700
Apr 19, 201887.99088.19087.65087.91087.91018,900
Apr 18, 201887.35087.73087.27087.40087.40015,300
Apr 17, 201886.69087.54086.69087.54087.54047,200
Apr 16, 201887.35087.51087.12087.29087.29013,000
Apr 13, 201886.98087.13086.71087.00087.00015,700
Apr 12, 201886.76086.94086.54086.86086.86015,900
Apr 11, 201887.21087.58087.10087.35087.35018,300
Apr 10, 201887.32087.62087.15087.30087.30025,000
Apr 09, 201886.73087.09086.22086.54086.54016,600
Apr 06, 201887.02087.18085.78086.19086.19046,500
Apr 05, 201887.64088.25087.64088.00088.00049,300
Apr 04, 201886.61088.13085.97088.13088.13032,500
Apr 03, 201886.85087.92086.38087.92087.92049,800
Apr 02, 201887.77087.98086.18086.62086.62032,600
Mar 29, 201889.17090.07089.03089.86089.86020,300
Mar 28, 201888.12088.59087.56088.44088.44029,000
Mar 27, 201889.36089.64087.92088.22088.22033,100
Mar 26, 201887.58088.43086.90088.28088.28026,700
Mar 23, 201887.90087.94086.87087.00087.000106,200
Mar 22, 201889.40089.63088.40088.57088.57025,800
Mar 21, 201888.60089.42088.30088.62088.62021,700
Mar 20, 201888.36088.87088.32088.49088.49019,300
Mar 19, 201888.33088.33087.11087.67087.67028,200
Mar 16, 201888.67088.67088.22088.52088.52015,400
Mar 15, 201889.17089.22088.53088.95088.95013,100
Mar 14, 201889.20089.20088.48088.76088.76023,200
Mar 13, 201889.00089.10088.10088.31088.31024,100
Mar 12, 201888.53088.53087.97088.34088.34032,100
Mar 09, 201886.39087.04086.15086.97086.97020,800
Mar 08, 201887.19087.63086.97087.52087.52028,200
Mar 07, 201887.73088.12087.29088.02088.02026,500
Mar 06, 201888.23088.44087.92088.14088.14030,100
Mar 05, 201886.90088.20086.77087.95087.95021,200
Mar 02, 201886.29087.75086.07087.74087.74031,400
Mar 01, 201887.88088.32086.22086.57086.57058,200
Feb 28, 201889.90089.90088.74088.90088.90032,900
Feb 27, 201891.42092.68090.35090.35090.35041,200
Feb 26, 201891.14091.73090.81091.64091.64029,500
Feb 23, 201890.20091.32090.19091.21091.21033,100
Feb 22, 201888.10089.07088.10088.45088.45070,900
Feb 21, 201888.48089.33088.03088.19088.19088,800
Feb 20, 201889.04089.62088.48088.90088.90048,100
Feb 16, 201888.14088.50088.00088.07088.07072,200
Feb 15, 201887.47087.47086.64087.15087.15051,500
Feb 14, 201884.48086.88084.39086.86086.86062,900
Feb 13, 201885.27086.13085.27086.13086.130124,700
Feb 12, 201886.91088.11086.52087.89087.89044,700
Feb 09, 201886.52086.53083.79086.23086.23057,900
Feb 08, 201888.74088.74085.55085.55085.55046,200
Feb 07, 201888.79089.67088.58088.59088.59050,000
Feb 06, 201888.31090.86088.15090.70090.70077,400
Feb 05, 201890.62091.25087.46087.92087.92048,400
Feb 02, 201893.21093.21092.07092.15092.15038,400
Feb 01, 201893.59094.18093.53093.95093.95054,000
Jan 31, 201894.59095.05093.96094.29094.29076,800
Jan 30, 201898.49098.49096.39097.06097.06040,500
Jan 29, 201899.55099.87099.42099.51099.51022,900
Jan 26, 201899.530100.03099.360100.030100.03018,700
Jan 25, 201899.22099.88098.82099.34099.34027,400
Jan 24, 201899.07099.13098.44098.96098.96030,000
Jan 23, 201899.670100.00099.38099.93099.93036,200
Jan 22, 201898.08098.62097.83098.62098.62034,300
Jan 19, 201896.28096.28095.81096.25096.25017,400
Jan 18, 201894.84095.16094.62094.79094.79029,200
Jan 17, 201895.53096.30095.26096.10096.10047,000
Jan 16, 201896.06096.06094.75095.32095.32087,600
Jan 12, 201895.01096.30094.62096.10096.100149,000
Jan 11, 201892.44093.63092.17093.58093.58060,400
Jan 10, 201891.53091.79091.14091.70091.70035,800
Jan 09, 201889.54089.61089.35089.35089.35021,600
Jan 08, 201889.20089.66089.07089.62089.62029,900
Jan 05, 201888.80089.09088.60089.09089.09022,900
Jan 04, 201887.86088.45087.81088.36088.36026,600
Jan 03, 201885.46086.59085.46086.56086.56031,500
Jan 02, 201885.01085.20084.70085.20085.20017,800
Dec 29, 201785.06085.08084.62084.78084.78017,300
Dec 28, 201784.91084.91084.61084.76084.76013,300
Dec 27, 201784.91085.16084.78085.01085.01015,800
Dec 26, 201784.77084.87084.57084.74084.74022,400
Dec 22, 201785.53085.65085.28085.65085.65025,700
Dec 21, 201784.87085.22084.75084.98084.98029,800
Dec 20, 201785.18085.18084.85084.88084.88025,100
Dec 19, 201785.46085.49084.94085.08085.08018,000
Dec 18, 201784.84085.24084.71084.93084.93024,800
Dec 15, 201783.83084.21083.76084.03084.03025,900
Dec 14, 201784.70084.70084.32084.46084.46016,800
Dec 13, 201784.88085.24084.88085.04085.04016,200
Dec 12, 201784.36084.84084.30084.82084.82018,200
Dec 11, 201783.95083.98083.70083.84083.84016,000
Dec 08, 201783.92084.03083.69083.99083.99020,400
Dec 07, 201783.30083.52083.12083.24083.24020,800
Dec 06, 201783.71083.88083.50083.58083.58023,000
Dec 05, 201784.74084.91084.45084.52084.5209,800
Dec 04, 201784.53084.90084.29084.42084.42019,100
Dec 01, 201785.71085.85085.22085.60085.60021,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...