STOCKS BUILD ON RECORD GAINS AHEAD OF FED RATE DECISION

Intel shares up after its foundry secured Amazon as a multibillion-dollar customer for AI chips

ORIX Corporation (ORXCF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

22.25

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Time Period:

Sept 17, 2023 - Sept 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 16, 2024	27.34	27.34	27.34	22.25	22.25	100
Sept 13, 2024	22.25	22.25	22.25	22.25	22.25	2,100
Sept 12, 2024	22.25	22.25	22.25	22.25	22.25	-
Sept 11, 2024	22.25	22.25	22.25	22.25	22.25	-
Sept 10, 2024	22.50	24.07	22.00	22.25	22.25	4,800
Sept 09, 2024	24.49	24.49	24.49	24.49	24.49	100
Sept 06, 2024	25.52	25.52	25.52	25.52	25.52	-
Sept 05, 2024	26.40	26.40	25.52	25.52	25.52	2,000
Sept 04, 2024	24.34	24.34	24.34	24.34	24.34	100
Sept 03, 2024	27.34	27.34	27.34	27.34	27.34	49,900
Aug 30, 2024	23.41	23.41	23.41	23.41	23.41	-
Aug 29, 2024	23.41	23.41	23.41	23.41	23.41	-
Aug 28, 2024	23.41	23.41	23.41	23.41	23.41	-
Aug 27, 2024	23.41	23.41	23.41	23.41	23.41	-
Aug 26, 2024	23.41	23.41	23.41	23.41	23.41	-
Aug 23, 2024	23.41	23.41	23.41	23.41	23.41	-
Aug 22, 2024	23.41	23.41	23.41	23.41	23.41	-
Aug 21, 2024	23.41	23.41	23.41	23.41	23.41	-
Aug 20, 2024	23.41	23.41	23.41	23.41	23.41	-
Aug 19, 2024	23.41	23.41	23.41	23.41	23.41	-
Aug 16, 2024	23.41	23.41	23.41	23.41	23.41	300
Aug 15, 2024	19.64	19.64	19.64	19.64	19.64	-
Aug 14, 2024	19.64	19.64	19.64	19.64	19.64	-
Aug 13, 2024	19.64	19.64	19.64	19.64	19.64	-
Aug 12, 2024	19.64	19.64	19.64	19.64	19.64	-
Aug 09, 2024	19.64	19.64	19.64	19.64	19.64	-
Aug 08, 2024	19.64	19.64	19.64	19.64	19.64	100
Aug 07, 2024	22.94	22.94	22.94	22.94	22.94	-
Aug 06, 2024	22.94	22.94	22.94	22.94	22.94	9,700
Aug 05, 2024	22.94	22.94	22.94	22.94	22.94	-
Aug 02, 2024	22.94	22.94	22.94	22.94	22.94	-
Aug 01, 2024	22.94	22.94	22.94	22.94	22.94	-
Jul 31, 2024	22.94	22.94	22.94	22.94	22.94	-
Jul 30, 2024	22.94	22.94	22.94	22.94	22.94	-
Jul 29, 2024	22.94	22.94	22.94	22.94	22.94	-
Jul 26, 2024	22.94	22.94	22.94	22.94	22.94	-
Jul 25, 2024	22.94	22.94	22.94	22.94	22.94	100
Jul 24, 2024	21.12	21.12	21.12	21.12	21.12	-
Jul 23, 2024	21.12	21.12	21.12	21.12	21.12	37,200
Jul 22, 2024	21.12	21.12	21.12	21.12	21.12	-
Jul 19, 2024	21.12	21.12	21.12	21.12	21.12	-
Jul 18, 2024	21.12	21.12	21.12	21.12	21.12	-
Jul 17, 2024	21.12	21.12	21.12	21.12	21.12	1,100
Jul 16, 2024	21.12	21.12	21.12	21.12	21.12	-
Jul 15, 2024	21.12	21.12	21.12	21.12	21.12	-
Jul 12, 2024	21.12	21.12	21.12	21.12	21.12	-
Jul 11, 2024	21.12	21.12	21.12	21.12	21.12	-
Jul 10, 2024	21.12	21.12	21.12	21.12	21.12	-
Jul 09, 2024	21.12	21.12	21.12	21.12	21.12	-
Jul 08, 2024	21.12	21.12	21.12	21.12	21.12	-
Jul 05, 2024	21.12	21.12	21.12	21.12	21.12	100
Jul 03, 2024	21.77	21.77	21.77	21.77	21.77	-
Jul 02, 2024	21.77	21.77	21.77	21.77	21.77	-
Jul 01, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 28, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 27, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 26, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 25, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 24, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 21, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 20, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 18, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 17, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 14, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 13, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 12, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 11, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 10, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 07, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 06, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 05, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 04, 2024	21.77	21.77	21.77	21.77	21.77	-
Jun 03, 2024	21.77	21.77	21.77	21.77	21.77	-
May 31, 2024	21.77	21.77	21.77	21.77	21.77	-
May 30, 2024	21.77	21.77	21.77	21.77	21.77	100
May 29, 2024	21.53	21.53	21.53	21.53	21.53	-
May 28, 2024	21.53	21.53	21.53	21.53	21.53	-
May 24, 2024	21.53	21.53	21.53	21.53	21.53	-
May 23, 2024	21.53	21.53	21.53	21.53	21.53	-
May 22, 2024	21.53	21.53	21.53	21.53	21.53	300
May 21, 2024	21.22	21.22	21.22	21.22	21.22	-
May 20, 2024	21.22	21.22	21.22	21.22	21.22	-
May 17, 2024	21.22	21.22	21.22	21.22	21.22	2,100
May 16, 2024	21.22	21.22	21.22	21.22	21.22	-
May 15, 2024	21.22	21.22	21.22	21.22	21.22	-
May 14, 2024	21.22	21.22	21.22	21.22	21.22	-
May 13, 2024	21.22	21.22	21.22	21.22	21.22	-
May 10, 2024	21.22	21.22	21.22	21.22	21.22	-
May 09, 2024	21.22	21.22	21.22	21.22	21.22	-
May 08, 2024	21.22	21.22	21.22	21.22	21.22	-
May 07, 2024	21.22	21.22	21.22	21.22	21.22	-
May 06, 2024	21.22	21.22	21.22	21.22	21.22	-
May 03, 2024	21.22	21.22	21.22	21.22	21.22	-
May 02, 2024	21.22	21.22	21.22	21.22	21.22	-
May 01, 2024	21.22	21.22	21.22	21.22	21.22	-
Apr 30, 2024	21.22	21.22	21.22	21.22	21.22	-
Apr 29, 2024	21.22	21.22	21.22	21.22	21.22	-
Apr 26, 2024	21.22	21.22	21.22	21.22	21.22	-
Apr 25, 2024	21.22	21.22	21.22	21.22	21.22	-
Apr 24, 2024	21.22	21.22	21.22	21.22	21.22	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,755.78+53.71(+0.23%)

S&P 5005,661.19+28.10(+0.50%)

DOW41,774.60+152.52(+0.37%)

CAD/USD0.7360-0.0002(-0.03%)

CRUDE OIL70.92+0.83(+1.18%)

Bitcoin CAD82,691.91+4,175.91(+5.32%)

STOCKS BUILD ON RECORD GAINS AHEAD OF FED RATE DECISION

ORIX Corporation (ORXCF)

S&P/TSX
23,755.78
+53.71(+0.23%)

S&P 500
5,661.19
+28.10(+0.50%)

DOW
41,774.60
+152.52(+0.37%)

CAD/USD
0.7360
-0.0002(-0.03%)

CRUDE OIL
70.92
+0.83(+1.18%)

Bitcoin CAD
82,691.91
+4,175.91(+5.32%)