Orix Corp Ads (IX) Historical Stock Data
104.66 ↑1.05 (1.01%)
As of May 3, 2024, 3:18pm EST.
Historical Data
In the past 30 trading days, IX is down -0.05% a day on average. There have been 15 days where Orix Corp Ads closed green and 15 days where IX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 104.13 | 104.66 | ↑$0.53 (0.51%) | 103.12 | 104.66 | 8.46K |
| 2024-05-02 | 103.55 | 103.61 | ↑$0.06 (0.06%) | 103.05 | 103.88 | 10.37K |
| 2024-05-01 | 101.72 | 101.25 | ↓$0.47 (-0.46%) | 100.94 | 102.24 | 9.05K |
| 2024-04-30 | 103.26 | 102.57 | ↓$0.69 (-0.67%) | 102.37 | 103.60 | 27.79K |
| 2024-04-29 | 103.04 | 103.54 | ↑$0.50 (0.49%) | 102.76 | 103.74 | 12.16K |
| 2024-04-26 | 101.93 | 102.56 | ↑$0.63 (0.62%) | 101.82 | 102.72 | 12.67K |
| 2024-04-25 | 101.54 | 102.49 | ↑$0.95 (0.94%) | 101.54 | 102.54 | 11.17K |
| 2024-04-24 | 104.28 | 104.26 | ↓$0.02 (-0.02%) | 103.89 | 104.30 | 8.78K |
| 2024-04-23 | 103.52 | 104.21 | ↑$0.69 (0.67%) | 103.52 | 104.24 | 12.79K |
| 2024-04-22 | 102.87 | 103.76 | ↑$0.89 (0.87%) | 102.85 | 104.18 | 28.23K |
| 2024-04-19 | 101.54 | 101.44 | ↓$0.10 (-0.10%) | 101.17 | 102.60 | 12.78K |
| 2024-04-18 | 101.92 | 101.75 | ↓$0.17 (-0.17%) | 101.61 | 102.62 | 22.87K |
| 2024-04-17 | 102.27 | 101.95 | ↓$0.32 (-0.31%) | 101.37 | 102.38 | 11.22K |
| 2024-04-16 | 103.00 | 102.83 | ↓$0.17 (-0.17%) | 102.52 | 103.37 | 19.26K |
| 2024-04-15 | 105.92 | 104.81 | ↓$1.11 (-1.05%) | 104.80 | 106.28 | 8.33K |
| 2024-04-12 | 106.53 | 105.69 | ↓$0.84 (-0.79%) | 105.49 | 106.53 | 10.04K |
| 2024-04-11 | 105.55 | 105.27 | ↓$0.28 (-0.27%) | 104.70 | 105.70 | 9.54K |
| 2024-04-10 | 105.99 | 105.83 | ↓$0.16 (-0.15%) | 105.31 | 106.02 | 9.06K |
| 2024-04-09 | 107.77 | 107.21 | ↓$0.56 (-0.52%) | 106.52 | 108.21 | 28.95K |
| 2024-04-08 | 106.40 | 107.31 | ↑$0.91 (0.86%) | 106.40 | 109.29 | 55.74K |
| 2024-04-05 | 105.03 | 105.50 | ↑$0.47 (0.45%) | 105.03 | 105.98 | 8.07K |
| 2024-04-04 | 106.07 | 105.05 | ↓$1.02 (-0.96%) | 104.90 | 106.68 | 7.34K |
| 2024-04-03 | 104.98 | 105.91 | ↑$0.93 (0.89%) | 104.78 | 106.16 | 13.13K |
| 2024-04-02 | 104.90 | 105.19 | ↑$0.29 (0.28%) | 104.75 | 105.28 | 13.20K |
| 2024-04-01 | 104.85 | 104.93 | ↑$0.08 (0.08%) | 104.04 | 104.94 | 20.98K |
| 2024-03-28 | 109.84 | 110.20 | ↑$0.36 (0.33%) | 109.42 | 110.27 | 27.67K |
| 2024-03-27 | 110.11 | 110.26 | ↑$0.15 (0.14%) | 109.46 | 110.60 | 16.48K |
| 2024-03-26 | 110.83 | 110.45 | ↓$0.38 (-0.34%) | 109.80 | 111.21 | 24.46K |
| 2024-03-25 | 113.43 | 110.40 | ↓$3.03 (-2.67%) | 110.14 | 113.43 | 18.47K |
| 2024-03-22 | 111.17 | 111.29 | ↑$0.12 (0.11%) | 110.36 | 111.31 | 21.50K |
Create an account or log in to view more rows.
$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
$IX shorters eat my shit
$IX this is going to skyrocket tmr!!!