IX - ORIX Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201878.4579.0278.4578.7678.7624,200
Aug 16, 201878.5679.0578.4778.4778.4722,600
Aug 15, 201878.7478.9878.3478.8578.8518,700
Aug 14, 201879.6380.2079.6379.7179.7121,300
Aug 13, 201879.8979.9879.3879.4679.4630,000
Aug 10, 201879.2279.4478.5278.7978.7927,900
Aug 09, 201881.1781.1980.6780.9580.9525,400
Aug 08, 201880.6081.2080.5180.9580.9528,600
Aug 07, 201879.2779.7579.2779.6379.6348,700
Aug 06, 201878.3178.6478.2578.3978.3919,200
Aug 03, 201878.7278.7277.7178.2578.2528,000
Aug 02, 201878.7278.8578.5278.7278.7242,800
Aug 01, 201879.5479.7978.8478.8878.8839,900
Jul 31, 201881.8281.8980.9281.0881.0843,400
Jul 30, 201884.0085.2883.2485.1085.1024,400
Jul 27, 201885.7185.8385.4085.5985.5917,400
Jul 26, 201885.2485.6585.1285.5185.5128,400
Jul 25, 201884.0984.7083.8184.5084.5025,300
Jul 24, 201884.4384.7984.2484.3984.3928,300
Jul 23, 201882.8283.0482.6082.9982.9922,100
Jul 20, 201880.5381.0680.3880.7780.7716,900
Jul 19, 201880.4680.8980.3880.7180.7127,100
Jul 18, 201881.0481.4881.0481.3081.3025,200
Jul 17, 201881.8782.2581.8682.1182.1129,800
Jul 16, 201881.0881.1880.6781.0181.0120,700
Jul 13, 201880.5480.9080.5480.8480.8414,700
Jul 12, 201879.9980.2679.9580.0580.0520,600
Jul 11, 201881.0681.0679.7279.9079.9045,900
Jul 10, 201881.9782.1281.7981.8081.8039,300
Jul 09, 201881.7581.9481.5581.9481.9432,600
Jul 06, 201878.9179.6478.8379.2379.2324,000
Jul 05, 201877.8677.9977.5977.8277.8220,000
Jul 03, 201878.3078.3177.7977.9477.9428,500
Jul 02, 201878.5678.9078.2978.8978.8956,200
Jun 29, 201879.5679.5679.0179.0179.0141,700
Jun 28, 201879.2779.7079.1879.5279.5223,800
Jun 27, 201880.8381.1879.9179.9179.9121,000
Jun 26, 201881.3481.6581.0281.5081.5038,100
Jun 25, 201881.0281.0279.8280.0980.0927,400
Jun 22, 201881.3081.7581.1481.1581.1530,000
Jun 21, 201881.0181.0179.8480.4080.4085,200
Jun 20, 201881.6081.8680.9481.2881.28133,800
Jun 19, 201881.2682.0880.9580.9580.95132,100
Jun 18, 201883.2983.4783.0983.1783.1734,700
Jun 15, 201884.3084.3083.4883.9283.9220,200
Jun 14, 201885.1885.1884.6684.7084.7018,800
Jun 13, 201885.3385.6684.9485.1885.1828,900
Jun 12, 201885.0786.0084.6784.8084.8038,800
Jun 11, 201885.8286.0685.6385.8585.8544,400
Jun 08, 201885.2785.5285.0585.5285.5221,600
Jun 07, 201886.1086.4185.7185.9285.9224,300
Jun 06, 201884.6485.4284.6485.1985.1939,600
Jun 05, 201883.9284.3683.6784.1784.1738,200
Jun 04, 201883.7583.7783.4283.5283.5227,900
Jun 01, 201883.3383.6583.3283.6083.6017,700
May 31, 201884.0584.0583.1183.5183.5184,000
May 30, 201884.6884.6884.2084.4084.40102,500
May 29, 201884.4084.8284.1484.6484.6468,900
May 25, 201885.6185.9185.3985.8685.8637,500
May 24, 201886.8386.8386.1686.7486.7439,300
May 23, 201887.3887.9387.0687.9087.9032,100
May 22, 201887.8587.9587.2387.2587.2542,200
May 21, 201888.7188.7388.1988.7388.7332,700
May 18, 201889.4789.5889.1589.4789.4733,800
May 17, 201889.4789.7789.1689.6789.6719,600
May 16, 201888.9989.3288.7989.1089.1023,400
May 15, 201889.4089.4089.0189.3289.3257,000
May 14, 201890.1290.2289.9490.1190.1113,200
May 11, 201890.1090.1889.8390.1890.1821,800
May 10, 201889.4689.6888.9289.5189.5126,900
May 09, 201892.0792.0790.0790.1590.1548,200
May 08, 201891.7592.5291.6192.5292.5230,700
May 07, 201891.1491.5191.1491.5191.5114,800
May 04, 201889.4391.0189.4391.0191.0127,400
May 03, 201889.6789.8288.8089.7489.7433,100
May 02, 201889.9390.2889.6389.9189.9123,300
May 01, 201888.0188.0187.2787.7987.7928,200
Apr 30, 201888.3788.5287.8888.0188.0119,600
Apr 27, 201888.5388.5387.8488.4088.4020,500
Apr 26, 201888.7488.7487.9388.2688.2625,400
Apr 25, 201888.2088.2787.7688.1288.1242,900
Apr 24, 201888.3688.3987.2087.4687.4618,800
Apr 23, 201887.9687.9687.3987.7787.7719,300
Apr 20, 201888.0588.0787.6087.6187.6114,700
Apr 19, 201887.9988.1987.6587.9187.9118,900
Apr 18, 201887.3587.7387.2787.4087.4015,300
Apr 17, 201886.6987.5486.6987.5487.5447,200
Apr 16, 201887.3587.5187.1287.2987.2913,000
Apr 13, 201886.9887.1386.7187.0087.0015,700
Apr 12, 201886.7686.9486.5486.8686.8615,900
Apr 11, 201887.2187.5887.1087.3587.3518,300
Apr 10, 201887.3287.6287.1587.3087.3025,000
Apr 09, 201886.7387.0986.2286.5486.5416,600
Apr 06, 201887.0287.1885.7886.1986.1946,500
Apr 05, 201887.6488.2587.6488.0088.0049,300
Apr 04, 201886.6188.1385.9788.1388.1332,500
Apr 03, 201886.8587.9286.3887.9287.9249,800
Apr 02, 201887.7787.9886.1886.6286.6232,600
Mar 29, 201889.1790.0789.0389.8689.8620,300
Mar 28, 201888.1288.5987.5688.4488.4429,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...