Orix Corp Historical Data - OIX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Orix Corp (OIX)
Orix Corp (OIX) Historical

Orix Corp (OIX)

19.60

0.20

(1.03%)

Closed February 20 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.507614213198	19.7	19.7	19.1	177	19.53050847	DE
4	-1	-4.85436893204	20.6	20.6	19.1	202	20.25448128	DE
12	-1.2	-5.76923076923	20.8	21.6	19.1	180	20.78213757	DE
26	-1.6	-7.54716981132	21.2	23	19.1	161	21.02509971	DE
52	0.5	2.61780104712	19.1	23	19.1	162	20.69087663	DE
156	2.1	12	17.5	23	16.2	167	19.59141383	DE
260	2.1	12	17.5	23	16.2	167	19.59141383	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740000420	19.1	0	0.00	19.1	19.1	19.1	0
1739914020	19.1	-0.6	-3.05	19.1	19.1	19.1	100
1739827620	19.7	-0.5	-2.48	19.7	19.7	19.7	254
1739568420	20.2	0	0.00	20.2	20.2	20.2	0
1739482020	20.2	0	0.00	20.2	20.2	20.2	0
1739395620	20.2	0	0.00	20.2	20.2	20.2	0
1739309220	20.2	-0.2	-0.98	20.2	20.2	20.2	200
1739222820	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1738963620	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1738877220	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1738790820	20.399999	0.2	0.99	20.399999	20.399999	20.399999	25
1738704420	20.2	0	0.00	20.2	20.2	20.2	0
1738618020	20.2	0	0.00	20.2	20.2	20.2	0
1738358820	20.2	0	0.00	20.2	20.2	20.2	0
1738272420	20.2	0	0.00	20.2	20.2	20.2	0
1738186020	20.2	0	0.00	20.2	20.2	20.2	0
1738099620	20.2	0	0.00	20.2	20.2	20.2	0
1738013220	20.2	0	0.00	20.2	20.2	20.2	0
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions