ORIX Corporation (ORXCF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:52AM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 2,100 |
| 16 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 15 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 14 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 13 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 10 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 09 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 08 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 07 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 06 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 03 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 02 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 01 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 30 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 29 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 26 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 25 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 24 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 23 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 22 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 19 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 18 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 17 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 16 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 15 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 100 |
| 12 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 2,500 |
| 11 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 10 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 700 |
| 09 abr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 08 abr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 05 abr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 04 abr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 03 abr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 02 abr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 01 abr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 28 mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 28 mar 2024 | 0.339 Dividendo | |||||
| 27 mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 22.92 | - |
| 26 mar 2024 | 22.24 | 23.27 | 22.24 | 23.26 | 22.92 | 2,000 |
| 25 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | - |
| 22 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | - |
| 21 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | - |
| 20 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | - |
| 19 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | - |
| 18 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | - |
| 15 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | - |
| 14 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | 1,300 |
| 13 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | - |
| 12 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | 100 |
| 11 mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.90 | 1,900 |
| 08 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
| 07 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
| 06 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
| 05 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
| 04 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
| 01 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
| 29 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
| 28 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
| 27 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
| 26 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
| 23 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
| 22 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | 100 |
| 21 feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.89 | - |
| 20 feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.89 | - |
| 16 feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.89 | 1,000 |
| 15 feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.66 | - |
| 14 feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.66 | 1,200 |
| 13 feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
| 12 feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
| 09 feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
| 08 feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
| 07 feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
| 06 feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
| 05 feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
| 02 feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
| 01 feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
| 31 ene 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
| 30 ene 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | 100 |
| 29 ene 2024 | 20.09 | 20.09 | 18.09 | 18.09 | 17.83 | 5,000 |
| 26 ene 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.97 | - |
| 25 ene 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.97 | - |
| 24 ene 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.97 | - |
| 23 ene 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.97 | 600 |
| 22 ene 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.36 | - |
| 19 ene 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.36 | - |
| 18 ene 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.36 | - |
| 17 ene 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.36 | 1,900 |
| 16 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
| 12 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
| 11 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
| 10 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
| 09 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
| 08 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
| 05 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
| 04 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
| 03 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
| 02 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
| 29 dic 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | 300 |
| 28 dic 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.29 | - |
| 27 dic 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.29 | 7,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.