Orix Corp Historical Data - OIX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-2.91262135922	20.6	20.6	20.2	387	20.6	DE
4	-1	-4.7619047619	21	21	20	170	20.60235294	DE
12	0.100001	0.502517613192	19.899999	22.4	19.899999	148	21.01705133	DE
26	0.8	4.16666666667	19.2	23	19.2	170	21.12310124	DE
52	2.100001	11.7318498174	17.899999	23	17.899999	161	20.59299241	DE
156	2.5	14.2857142857	17.5	23	16.2	169	19.58099294	DE
260	2.5	14.2857142857	17.5	23	16.2	169	19.58099294	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	20.2	-0.4	-1.94	20.2	20.2	20.2	65
1737667620	20.6	0	0.00	20.6	20.6	20.6	30
1737581220	20.6	0.6	3.00	20.6	20.6	20.6	743
1737494820	20	0	0.00	20	20	20	0
1737408420	20	0	0.00	20	20	20	0
1737149220	20	0	0.00	20	20	20	0
1737062820	20	0	0.00	20	20	20	0
1736976420	20	0	0.00	20	20	20	0
1736890020	20	0	0.00	20	20	20	0
1736803620	20	0	0.00	20	20	20	0
1736544420	20	0	0.00	20	20	20	0
1736458020	20	-0.8	-3.85	20	20	20	23
1736371620	20.8	0	0.00	20.8	20.8	20.8	0
1736285220	20.8	0	0.00	20.8	20.8	20.8	0
1736198820	20.8	-0.2	-0.95	20.8	20.8	20.8	29
1735939620	21	0.4	1.94	21	21	21	25
1735853220	20.6	0	0.00	20.6	20.6	20.6	0
1735594020	20.6	0	0.00	20.6	20.6	20.6	0
1735334820	20.6	0	0.00	20.6	20.6	20.6	0
1734989220	20.6	0	0.00	20.6	20.6	20.6	0
1734730020	20.6	0	0.00	20.6	20.6	20.6	0
1734643620	20.6	0	0.00	20.6	20.6	20.6	0
1734557220	20.6	0.2	0.98	20.2	20.6	20.2	97
1734470820	20.399999	-0.8	-3.77	20.399999	20.399999	20.399999	40
1734384420	21.2	0	0.00	21.2	21.2	21.2	0
1734125220	21.2	-0.4	-1.85	20.6	21.2	20.6	1500
1734038820	21.6	0.2	0.93	21.6	21.6	21.6	47
1733952420	21.399999	0	0.00	21.399999	21.399999	21.399999	20
1733866020	21.399999	0.2	0.94	21.399999	21.399999	21.399999	100
1733779620	21.2	-0.4	-1.85	21.2	21.2	21.2	100
1733520420	21.6	0	0.00	21.6	21.6	21.6	0
1733434020	21.6	0.8	3.85	21.6	21.6	21.6	14
1733347620	20.8	0	0.00	20.8	20.8	20.8	0
1733261220	20.8	0	0.00	20.8	20.8	20.8	0
1733174820	20.8	0	0.00	20.8	20.8	20.8	0
1732915620	20.8	0	0.00	20.8	20.8	20.8	0
1732829220	20.8	0	0.00	20.8	20.8	20.8	0
1732742820	20.8	0.4	1.96	20.8	20.8	20.8	3
1732656420	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1732570020	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1732310820	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1732224420	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1732138020	20.399999	-0.2	-0.97	20.399999	20.399999	20.399999	51
1732051620	20.6	0	0.00	20.6	20.6	20.6	50
1731965220	20.6	-0.2	-0.96	20.6	20.6	20.6	24
1731705960	20.8	-0.2	-0.95	20.8	20.8	20.8	2
1731619620	21	0	0.00	21	21	21	0
1731533220	21	0	0.00	21	21	21	0
1731446820	21	0	0.00	21	21	21	0
1731360420	21	-0.6	-2.78	20.8	21	20.8	123
1731101220	21.6	1	4.85	22.4	22.4	21.6	211
1731014760	20.6	0.7	3.52	20.6	20.6	20.6	7
1730928360	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1730841960	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1730755560	19.899999	0	0.00	19.899999	19.899999	19.899999	10
1730496360	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1730409960	19.899999	0	0.00	19.899999	19.899999	19.899999	12
1730323560	19.899999	0.4	2.05	19.899999	19.899999	19.899999	250
1730185200	19.5	0	0.00	19.5	19.5	19.5	0
1730098800	19.5	0	0.00	19.5	19.5	19.5	0
1729839600	19.5	0	0.00	19.5	19.5	19.5	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Orix Corp (OIX)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Orix Corp (OIX) Historical

Orix Corp (OIX)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free