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
2018-10-18 81.07 81.07 80.69 80.69 200
2018-10-17 82.31 82.31 82.02 82.02 107
2018-10-16 81.44 82.14 81.44 82.14 400
2018-10-15 81.14 81.18 81.14 81.18 452
2018-10-12 80.25 80.53 79.92 80.53 1,050
2018-10-11 81.37 81.37 81.37 81.37 100
2018-10-10 81.20 81.20 81.20 81.20 100
2018-10-09 80.89 81.58 80.89 81.58 899
2018-10-08 79.97 80.65 79.97 80.65 450
2018-10-05 79.97 80.19 79.92 80.09 215
2018-10-04 79.56 79.56 79.46 79.55 393
2018-10-03 80.08 80.17 80.08 80.17 219
2018-10-02 80.85 81.345 80.85 81.32 611
2018-10-01 81.50 81.50 81.36 81.37 291
2018-09-28 81.44 81.44 81.12 81.12 78
2018-09-27 82.25 82.25 82.25 82.25 113
2018-09-26 82.79 83.08 82.52 83.08 2,702
2018-09-25 83.82 83.82 83.82 83.82 2
2018-09-21 84.15 84.15 84.13 84.13 247
2018-09-20 82.50 82.68 82.50 82.59 661
2018-09-19 81.56 81.66 81.56 81.63 28
2018-09-18 81.77 82.43 81.77 82.28 442
2018-09-17 81.21 81.21 80.74 80.77 219
2018-09-14 80.22 80.22 80.01 80.01 846
2018-09-12 78.71 79.16 78.71 79.10 616
2018-09-11 78.24 78.79 78.24 78.79 874
2018-09-10 78.14 78.14 77.97 78.00 135
2018-09-07 77.66 77.66 77.66 77.66 100
2018-09-06 77.76 77.76 77.18 77.33 298
2018-09-05 78.04 78.35 78.04 78.35 300

» 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.