ORIX SPONSORED ADR Historical Stock Price

Below is the stock price history for Orix Sponsored Adr IX. Data is recorded each day for the historical open, high, low, close and volume. The Orix Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Orix Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 80.96 80.96 80.96 80.96 100
2018-07-19 80.39 80.86 80.39 80.72 711
2018-07-18 81.22 81.34 81.21 81.34 363
2018-07-17 82.03 82.17 81.96 82.17 510
2018-07-16 80.79 80.89 80.79 80.85 300
2018-07-13 80.62 80.70 80.62 80.70 300
2018-07-12 80.12 80.12 80.02 80.02 303
2018-07-11 80.78 80.78 79.75 80.01 1,001
2018-07-10 82.00 82.11 82.00 82.11 201
2018-07-09 81.64 81.83 81.64 81.83 757
2018-07-06 78.84 79.63 78.84 79.41 1,010
2018-07-05 77.71 77.71 77.68 77.68 321
2018-07-03 78.21 78.25 77.85 77.85 864
2018-07-02 78.36 78.84 78.36 78.84 2,424
2018-06-29 79.31 79.36 79.07 79.19 920
2018-06-28 79.58 79.58 79.25 79.44 511
2018-06-27 80.86 81.22 80.47 80.47 390
2018-06-26 81.38 81.51 81.34 81.51 736
2018-06-25 80.36 80.36 79.82 79.97 158
2018-06-22 81.39 81.60 81.31 81.54 300
2018-06-21 80.66 80.66 79.89 80.49 2,979
2018-06-20 81.71 81.71 81.02 81.28 8,023
2018-06-19 81.16 81.44 80.98 80.98 3,077
2018-06-18 83.21 83.40 83.21 83.27 31
2018-06-15 84.20 84.20 83.61 84.10 338
2018-06-14 85.05 85.05 84.70 84.71 111
2018-06-13 85.57 85.57 84.97 85.06 910
2018-06-12 84.87 85.06 84.68 84.68 500
2018-06-11 85.81 86.02 85.81 85.97 806
2018-06-08 85.23 85.41 85.07 85.41 591

» More Orix Sponsored Adr Stock Price History

To see other companies like Orix Sponsored Adr (IX), view our stock market today for news, and other data.