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
2017-12-13 84.88 85.08 84.88 85.08 6
2017-12-12 84.34 84.34 84.34 84.34 100
2017-12-11 83.78 83.82 83.78 83.82 2
2017-12-08 83.73 83.96 83.73 83.94 317
2017-12-05 84.71 84.71 84.71 84.71 27
2017-12-04 85.01 85.01 84.72 84.72 103
2017-12-01 85.70 85.76 85.68 85.71 400
2017-11-30 86.40 86.40 86.33 86.33 131
2017-11-29 85.46 85.76 85.46 85.76 1,090
2017-11-28 84.03 84.03 84.03 84.03 2
2017-11-27 84.01 84.01 83.96 83.96 107
2017-11-24 84.02 84.02 84.02 84.02 100
2017-11-22 83.63 83.63 83.33 83.45 20
2017-11-21 83.50 83.50 83.50 83.50 83
2017-11-17 83.26 83.31 83.26 83.27 307
2017-11-16 83.52 83.72 83.44 83.72 177
2017-11-15 82.82 83.53 82.82 83.53 203
2017-11-14 85.15 85.33 85.15 85.16 102
2017-11-13 84.84 84.84 84.84 84.84 100
2017-11-10 86.28 86.42 86.28 86.42 215
2017-11-09 87.09 87.19 87.09 87.10 602
2017-11-08 87.25 87.33 87.25 87.33 101
2017-11-07 87.38 87.40 87.18 87.28 941
2017-11-06 87.65 87.90 87.49 87.90 837
2017-11-03 89.45 89.45 89.34 89.37 245
2017-11-02 88.94 89.09 88.94 89.09 217
2017-11-01 88.01 88.24 88.01 88.23 1,153
2017-10-31 85.92 85.92 85.92 85.92 100
2017-10-30 85.99 86.12 85.99 86.12 225
2017-10-27 84.615 84.80 84.36 84.80 525

» 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.