Orix Corp Historical Data - OIX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

19.80

0.00

(0.00%)

Closed 12 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.2	-5.71428571429	21	21	20	26	20.62597403	DE
4	-0.8	-3.88349514563	20.6	21.2	20	286	21.12158691	DE
12	0.3	1.53846153846	19.5	22.4	19.5	128	20.91906361	DE
26	-1.599999	-7.4766311905	21.399999	23	19.2	147	21.1936818	DE
52	2.400001	13.7931099881	17.399999	23	17.3	160	20.38462243	DE
156	2.3	13.1428571429	17.5	23	16.2	164	19.52694515	DE
260	2.3	13.1428571429	17.5	23	16.2	164	19.52694515	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730233560	19.5	0	0.00	19.5	19.5	19.5	0
1730147160	19.5	0	0.00	19.5	19.5	19.5	0
1729887960	19.5	0	0.00	19.5	19.5	19.5	0
1729801560	19.5	0	0.00	19.5	19.5	19.5	0
1729715160	19.5	0	0.00	19.5	19.5	19.5	0
1729628760	19.5	-0.3	-1.52	19.5	19.5	19.5	210
1729542360	19.8	0	0.00	19.8	19.8	19.8	0
1729283160	19.8	0	0.00	19.8	19.8	19.8	0
1729196760	19.8	0	0.00	19.8	19.8	19.8	0
1729110360	19.8	0	0.00	19.8	19.8	19.8	0
1729023960	19.8	-2	-9.17	20.399999	20.399999	19.8	3
1728889200	21.8	0	0.00	21.8	21.8	21.8	0
1728630000	21.8	0	0.00	21.8	21.8	21.8	0

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