ORIX Corporation (IX)
NYSE: IX · Real-Time Price · USD
21.18
-0.49 (-2.26%)
At close: Mar 28, 2025, 4:00 PM
21.17
-0.01 (-0.06%)
After-hours: Mar 28, 2025, 4:46 PM EDT
ORIX Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 21.44 | 21.51 | 21.10 | 21.18 | 21.18 | -2.26% | 123,839 |
Mar 27, 2025 | 21.50 | 21.79 | 21.46 | 21.67 | 21.67 | 0.79% | 186,775 |
Mar 26, 2025 | 21.56 | 21.57 | 21.41 | 21.50 | 21.50 | -1.01% | 91,687 |
Mar 25, 2025 | 21.69 | 21.72 | 21.57 | 21.72 | 21.72 | 0.18% | 87,620 |
Mar 24, 2025 | 21.80 | 21.80 | 21.63 | 21.68 | 21.68 | 0.09% | 128,590 |
Mar 21, 2025 | 21.58 | 21.72 | 21.56 | 21.66 | 21.66 | 0.05% | 162,144 |
Mar 20, 2025 | 21.46 | 21.70 | 21.46 | 21.65 | 21.65 | -0.32% | 133,364 |
Mar 19, 2025 | 21.54 | 21.84 | 21.54 | 21.72 | 21.72 | 1.54% | 128,047 |
Mar 18, 2025 | 21.38 | 21.45 | 21.22 | 21.39 | 21.39 | -0.79% | 148,906 |
Mar 17, 2025 | 21.26 | 21.65 | 21.26 | 21.56 | 21.56 | 1.51% | 269,320 |
Mar 14, 2025 | 21.03 | 21.29 | 20.99 | 21.24 | 21.24 | 1.58% | 144,385 |
Mar 13, 2025 | 20.84 | 21.05 | 20.83 | 20.91 | 20.91 | 0.38% | 92,118 |
Mar 12, 2025 | 20.61 | 20.90 | 20.59 | 20.83 | 20.83 | 0.39% | 130,800 |
Mar 11, 2025 | 20.90 | 20.97 | 20.60 | 20.75 | 20.75 | - | 286,438 |
Mar 10, 2025 | 21.16 | 21.19 | 20.72 | 20.75 | 20.75 | -2.17% | 242,364 |
Mar 7, 2025 | 21.11 | 21.25 | 20.99 | 21.21 | 21.21 | 1.43% | 672,970 |
Mar 6, 2025 | 21.25 | 21.25 | 20.91 | 20.91 | 20.91 | -1.65% | 160,815 |
Mar 5, 2025 | 21.04 | 21.39 | 21.04 | 21.26 | 21.26 | 1.82% | 189,059 |
Mar 4, 2025 | 20.86 | 21.13 | 20.63 | 20.88 | 20.88 | 0.58% | 143,649 |
Mar 3, 2025 | 20.90 | 21.14 | 20.73 | 20.76 | 20.76 | 1.57% | 270,095 |
Feb 28, 2025 | 20.37 | 20.50 | 20.01 | 20.44 | 20.44 | -0.11% | 174,719 |
Feb 27, 2025 | 20.58 | 20.78 | 20.44 | 20.46 | 20.46 | -0.71% | 132,050 |
Feb 26, 2025 | 20.63 | 20.70 | 20.47 | 20.61 | 20.61 | 1.37% | 146,765 |
Feb 25, 2025 | 20.43 | 20.48 | 20.25 | 20.33 | 20.33 | 1.87% | 199,660 |
Feb 24, 2025 | 20.05 | 20.07 | 19.86 | 19.96 | 19.96 | -0.12% | 334,450 |
Feb 21, 2025 | 20.25 | 20.27 | 19.92 | 19.98 | 19.98 | -1.75% | 147,685 |
Feb 20, 2025 | 20.37 | 20.41 | 20.17 | 20.34 | 20.34 | 0.26% | 141,460 |
Feb 19, 2025 | 20.28 | 20.39 | 20.19 | 20.28 | 20.28 | -0.60% | 132,125 |
Feb 18, 2025 | 20.50 | 20.51 | 20.31 | 20.41 | 20.41 | -1.13% | 580,510 |
Feb 14, 2025 | 20.71 | 20.73 | 20.58 | 20.64 | 20.64 | 0.10% | 159,005 |
Feb 13, 2025 | 20.45 | 20.68 | 20.38 | 20.62 | 20.62 | 2.88% | 200,815 |
Feb 12, 2025 | 20.05 | 20.13 | 19.93 | 20.04 | 20.04 | -5.32% | 210,470 |
Feb 11, 2025 | 21.02 | 21.29 | 21.02 | 21.17 | 21.17 | -0.54% | 202,785 |
Feb 10, 2025 | 21.00 | 21.46 | 21.00 | 21.28 | 21.28 | 0.43% | 229,855 |
Feb 7, 2025 | 21.35 | 21.41 | 21.16 | 21.19 | 21.19 | -0.80% | 151,110 |
Feb 6, 2025 | 21.31 | 21.40 | 21.30 | 21.36 | 21.36 | 0.71% | 139,775 |
Feb 5, 2025 | 21.02 | 21.21 | 21.00 | 21.21 | 21.21 | 0.91% | 188,605 |
Feb 4, 2025 | 20.83 | 21.09 | 20.83 | 21.02 | 21.02 | -0.43% | 137,205 |
Feb 3, 2025 | 20.94 | 21.22 | 20.92 | 21.11 | 21.11 | -0.24% | 121,145 |
Jan 31, 2025 | 21.35 | 21.42 | 21.13 | 21.16 | 21.16 | -1.52% | 142,075 |
Jan 30, 2025 | 21.39 | 21.56 | 21.39 | 21.48 | 21.48 | 1.05% | 166,765 |
Jan 29, 2025 | 21.25 | 21.41 | 21.22 | 21.26 | 21.26 | -0.39% | 150,705 |
Jan 28, 2025 | 21.23 | 21.49 | 21.19 | 21.34 | 21.34 | 0.67% | 143,645 |
Jan 27, 2025 | 21.19 | 21.25 | 21.12 | 21.20 | 21.20 | 0.26% | 127,870 |
Jan 24, 2025 | 21.08 | 21.26 | 21.03 | 21.15 | 21.15 | -0.61% | 129,110 |
Jan 23, 2025 | 21.12 | 21.35 | 21.12 | 21.28 | 21.28 | 0.41% | 140,545 |
Jan 22, 2025 | 21.24 | 21.26 | 21.11 | 21.19 | 21.19 | -0.02% | 251,015 |
Jan 21, 2025 | 21.08 | 21.26 | 21.04 | 21.20 | 21.20 | 2.35% | 190,065 |
Jan 17, 2025 | 20.70 | 20.85 | 20.66 | 20.71 | 20.71 | 0.79% | 96,845 |
Jan 16, 2025 | 20.51 | 20.66 | 20.47 | 20.55 | 20.55 | -0.06% | 154,985 |