Orix Corp Ads (IX) Historical Stock Data
106.82 ↓1.76 (-1.62%)
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 16 days where Orix Corp Ads closed green and 14 days where IX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 110.47 | 111.54 | ↑$1.07 (0.97%) | 110.47 | 112.16 | 37.26K |
| 2024-11-06 | 107.87 | 108.95 | ↑$1.08 (1.00%) | 107.74 | 108.95 | 22.38K |
| 2024-11-05 | 107.54 | 109.08 | ↑$1.54 (1.43%) | 107.54 | 109.31 | 24.63K |
| 2024-11-04 | 106.16 | 106.82 | ↑$0.66 (0.62%) | 106.16 | 107.70 | 54.81K |
| 2024-11-01 | 107.12 | 106.12 | ↓$1.00 (-0.93%) | 105.72 | 107.39 | 30.41K |
| 2024-10-31 | 105.95 | 106.16 | ↑$0.21 (0.20%) | 105.53 | 107.16 | 23.67K |
| 2024-10-30 | 106.70 | 106.46 | ↓$0.24 (-0.22%) | 106.46 | 107.97 | 24.56K |
| 2024-10-29 | 106.45 | 106.82 | ↑$0.37 (0.35%) | 106.36 | 107.20 | 24.02K |
| 2024-10-28 | 105.20 | 105.78 | ↑$0.58 (0.55%) | 105.20 | 106.41 | 28.53K |
| 2024-10-25 | 105.38 | 104.40 | ↓$0.98 (-0.93%) | 104.00 | 105.38 | 31.28K |
| 2024-10-24 | 105.72 | 105.45 | ↓$0.27 (-0.26%) | 105.11 | 106.00 | 16.82K |
| 2024-10-23 | 105.53 | 105.37 | ↓$0.16 (-0.15%) | 104.43 | 105.91 | 49.63K |
| 2024-10-22 | 106.52 | 107.11 | ↑$0.59 (0.55%) | 106.52 | 107.58 | 19.73K |
| 2024-10-21 | 108.88 | 108.15 | ↓$0.73 (-0.67%) | 107.77 | 108.88 | 29.68K |
| 2024-10-18 | 109.98 | 109.66 | ↓$0.32 (-0.29%) | 109.45 | 110.02 | 17.31K |
| 2024-10-17 | 111.25 | 110.42 | ↓$0.83 (-0.75%) | 110.10 | 111.36 | 18.94K |
| 2024-10-16 | 110.52 | 110.79 | ↑$0.27 (0.24%) | 110.25 | 111.03 | 23.38K |
| 2024-10-15 | 111.11 | 109.29 | ↓$1.82 (-1.64%) | 109.20 | 111.37 | 19.90K |
| 2024-10-14 | 112.15 | 112.02 | ↓$0.13 (-0.12%) | 111.05 | 112.30 | 19.71K |
| 2024-10-11 | 111.47 | 112.17 | ↑$0.70 (0.63%) | 111.47 | 112.85 | 16.27K |
| 2024-10-10 | 111.28 | 111.53 | ↑$0.25 (0.22%) | 111.21 | 112.13 | 22.33K |
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