Orix Corp Ads (IX) Historical Stock Data
105.80 ↑0.57 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IX is up 0.04% a day on average. There have been 17 days where Orix Corp Ads closed green and 13 days where IX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 104.78 | 105.80 | ↑$1.02 (0.97%) | 104.78 | 106.61 | 56.09K |
| 2024-12-19 | 105.60 | 105.23 | ↓$0.37 (-0.35%) | 104.46 | 106.03 | 36.03K |
| 2024-12-18 | 107.29 | 105.40 | ↓$1.89 (-1.76%) | 105.13 | 108.14 | 32.02K |
| 2024-12-17 | 106.74 | 106.99 | ↑$0.25 (0.23%) | 106.53 | 107.64 | 28.80K |
| 2024-12-16 | 107.87 | 107.95 | ↑$0.08 (0.07%) | 107.77 | 108.42 | 29.53K |
| 2024-12-13 | 109.64 | 109.35 | ↓$0.29 (-0.26%) | 108.98 | 109.71 | 40.73K |
| 2024-12-12 | 111.84 | 111.76 | ↓$0.08 (-0.07%) | 111.64 | 112.29 | 44.53K |
| 2024-12-11 | 112.30 | 112.60 | ↑$0.30 (0.27%) | 111.75 | 112.81 | 53.36K |
| 2024-12-10 | 111.59 | 111.38 | ↓$0.21 (-0.19%) | 111.11 | 111.64 | 35.85K |
| 2024-12-09 | 112.66 | 112.49 | ↓$0.17 (-0.15%) | 112.41 | 113.46 | 30.67K |
| 2024-12-06 | 113.58 | 113.00 | ↓$0.58 (-0.51%) | 112.61 | 113.58 | 28.70K |
| 2024-12-05 | 114.11 | 113.72 | ↓$0.39 (-0.34%) | 113.62 | 114.37 | 25.40K |
| 2024-12-04 | 114.66 | 114.25 | ↓$0.41 (-0.36%) | 114.03 | 114.73 | 38.18K |
| 2024-12-03 | 116.50 | 117.09 | ↑$0.59 (0.51%) | 115.89 | 117.25 | 37.51K |
| 2024-12-02 | 113.83 | 114.20 | ↑$0.37 (0.33%) | 113.61 | 114.68 | 55.12K |
| 2024-11-29 | 111.50 | 112.82 | ↑$1.32 (1.18%) | 111.03 | 112.82 | 37.34K |
| 2024-11-27 | 107.96 | 107.96 | ↑$0.00 (0.00%) | 107.78 | 108.62 | 27.03K |
| 2024-11-26 | 107.80 | 108.03 | ↑$0.23 (0.21%) | 107.42 | 108.28 | 79.70K |
| 2024-11-25 | 108.37 | 109.00 | ↑$0.63 (0.58%) | 108.30 | 109.48 | 34.87K |
| 2024-11-22 | 107.27 | 107.62 | ↑$0.35 (0.33%) | 107.06 | 107.92 | 29.14K |
| 2024-11-21 | 107.42 | 107.82 | ↑$0.40 (0.37%) | 107.20 | 108.35 | 37.68K |
| 2024-11-20 | 106.40 | 106.82 | ↑$0.42 (0.39%) | 106.18 | 107.22 | 32.03K |
| 2024-11-19 | 108.12 | 108.58 | ↑$0.46 (0.43%) | 108.12 | 109.32 | 40.02K |
| 2024-11-18 | 107.91 | 108.63 | ↑$0.72 (0.67%) | 107.73 | 109.22 | 100.20K |
| 2024-11-15 | 107.85 | 107.87 | ↑$0.02 (0.02%) | 107.34 | 108.19 | 46.45K |
| 2024-11-14 | 108.64 | 108.33 | ↓$0.31 (-0.29%) | 108.29 | 109.58 | 50.99K |
| 2024-11-13 | 108.36 | 107.74 | ↓$0.62 (-0.57%) | 107.54 | 108.62 | 39.25K |
| 2024-11-12 | 110.79 | 111.50 | ↑$0.71 (0.64%) | 110.23 | 112.83 | 34.41K |
| 2024-11-11 | 111.15 | 110.94 | ↓$0.21 (-0.19%) | 110.37 | 111.45 | 27.47K |
| 2024-11-08 | 114.53 | 113.59 | ↓$0.94 (-0.82%) | 113.14 | 115.39 | 27.94K |
Create an account or log in to view more rows.
$IX Let it go...
$IX called it
$IX FYI - leaning bullish
$IX bull flag
breakout!
$IX let’s go!! Squeeze time
$IX news?
$IX hint hint this is when you buy a few
$IX hold
$IX diamond balls
$IX nothing drops