ORIX Corporation (IX)
NYSE: IX · Real-Time Price · USD
26.14
+0.22 (0.85%)
Sep 2, 2025, 10:21 AM - Market open
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.00 | 26.07 | 25.87 | 25.92 | 25.92 | -0.88% | 189,881 |
| Aug 28, 2025 | 26.05 | 26.20 | 26.05 | 26.15 | 26.15 | 1.44% | 215,164 |
| Aug 27, 2025 | 25.73 | 25.81 | 25.63 | 25.78 | 25.78 | -0.73% | 66,265 |
| Aug 26, 2025 | 25.81 | 25.97 | 25.81 | 25.97 | 25.97 | - | 99,527 |
| Aug 25, 2025 | 25.98 | 26.06 | 25.95 | 25.97 | 25.97 | -0.35% | 78,621 |
| Aug 22, 2025 | 25.71 | 26.25 | 25.71 | 26.06 | 26.06 | 2.44% | 204,801 |
| Aug 21, 2025 | 25.50 | 25.50 | 25.30 | 25.44 | 25.44 | -1.05% | 155,446 |
| Aug 20, 2025 | 25.85 | 25.85 | 25.69 | 25.71 | 25.71 | -1.19% | 165,624 |
| Aug 19, 2025 | 26.02 | 26.15 | 25.98 | 26.02 | 26.02 | -0.04% | 271,015 |
| Aug 18, 2025 | 25.85 | 26.04 | 25.84 | 26.03 | 26.03 | 0.58% | 159,401 |
| Aug 15, 2025 | 25.96 | 25.96 | 25.86 | 25.88 | 25.88 | 0.94% | 108,320 |
| Aug 14, 2025 | 25.50 | 25.75 | 25.50 | 25.64 | 25.64 | 0.94% | 136,960 |
| Aug 13, 2025 | 25.38 | 25.44 | 25.35 | 25.40 | 25.40 | -0.20% | 86,755 |
| Aug 12, 2025 | 25.37 | 25.54 | 25.28 | 25.45 | 25.45 | 0.79% | 121,409 |
| Aug 11, 2025 | 25.27 | 25.39 | 24.90 | 25.25 | 25.25 | -0.04% | 119,187 |
| Aug 8, 2025 | 25.16 | 25.33 | 25.07 | 25.26 | 25.26 | 1.36% | 109,895 |
| Aug 7, 2025 | 24.58 | 24.94 | 24.56 | 24.92 | 24.92 | 4.75% | 288,646 |
| Aug 6, 2025 | 23.68 | 23.83 | 23.62 | 23.79 | 23.79 | 1.71% | 88,057 |
| Aug 5, 2025 | 23.38 | 23.47 | 23.31 | 23.39 | 23.39 | 0.30% | 106,213 |
| Aug 4, 2025 | 23.24 | 23.36 | 23.07 | 23.32 | 23.32 | 2.06% | 218,087 |
| Aug 1, 2025 | 23.00 | 23.00 | 22.65 | 22.85 | 22.85 | 1.33% | 167,669 |
| Jul 31, 2025 | 22.59 | 22.68 | 22.51 | 22.55 | 22.55 | 0.13% | 670,711 |
| Jul 30, 2025 | 22.63 | 22.75 | 22.37 | 22.52 | 22.52 | 0.40% | 374,176 |
| Jul 29, 2025 | 22.61 | 22.61 | 22.33 | 22.43 | 22.43 | -0.97% | 257,443 |
| Jul 28, 2025 | 22.87 | 22.87 | 22.59 | 22.65 | 22.65 | -1.86% | 86,167 |
| Jul 25, 2025 | 23.04 | 23.09 | 22.97 | 23.08 | 23.08 | -0.43% | 81,094 |
| Jul 24, 2025 | 23.29 | 23.32 | 23.17 | 23.18 | 23.18 | -1.28% | 215,057 |
| Jul 23, 2025 | 23.25 | 23.48 | 23.18 | 23.48 | 23.48 | 3.35% | 438,988 |
| Jul 22, 2025 | 22.61 | 22.73 | 22.61 | 22.72 | 22.72 | 0.49% | 281,979 |
| Jul 21, 2025 | 22.43 | 22.67 | 22.41 | 22.61 | 22.61 | 1.16% | 116,879 |
| Jul 18, 2025 | 22.40 | 22.42 | 22.28 | 22.35 | 22.35 | 0.27% | 116,340 |
| Jul 17, 2025 | 22.20 | 22.31 | 22.18 | 22.29 | 22.29 | 0.04% | 161,121 |
| Jul 16, 2025 | 22.25 | 22.31 | 22.10 | 22.28 | 22.28 | -0.18% | 154,396 |
| Jul 15, 2025 | 22.55 | 22.55 | 22.28 | 22.32 | 22.32 | -1.59% | 126,739 |
| Jul 14, 2025 | 22.61 | 22.74 | 22.56 | 22.68 | 22.68 | 0.27% | 169,818 |
| Jul 11, 2025 | 22.60 | 22.64 | 22.51 | 22.62 | 22.62 | -0.18% | 111,182 |
| Jul 10, 2025 | 22.61 | 22.72 | 22.50 | 22.66 | 22.66 | -0.13% | 117,267 |
| Jul 9, 2025 | 22.54 | 22.69 | 22.52 | 22.69 | 22.69 | 1.70% | 154,269 |
| Jul 8, 2025 | 22.24 | 22.36 | 22.20 | 22.31 | 22.31 | 0.13% | 116,578 |
| Jul 7, 2025 | 22.45 | 22.66 | 22.21 | 22.28 | 22.28 | -2.66% | 170,548 |
| Jul 3, 2025 | 22.77 | 22.89 | 22.75 | 22.89 | 22.89 | 0.31% | 94,250 |
| Jul 2, 2025 | 22.78 | 22.85 | 22.69 | 22.82 | 22.82 | 0.26% | 106,941 |
| Jul 1, 2025 | 22.76 | 22.82 | 22.66 | 22.76 | 22.76 | 1.07% | 285,186 |
| Jun 30, 2025 | 22.56 | 22.57 | 22.34 | 22.52 | 22.52 | 1.49% | 237,892 |
| Jun 27, 2025 | 22.10 | 22.29 | 22.05 | 22.19 | 22.19 | 1.19% | 219,271 |
| Jun 26, 2025 | 21.73 | 21.93 | 21.72 | 21.93 | 21.93 | 2.96% | 152,990 |
| Jun 25, 2025 | 21.41 | 21.41 | 21.28 | 21.30 | 21.30 | -1.39% | 143,554 |
| Jun 24, 2025 | 21.57 | 21.67 | 21.55 | 21.60 | 21.60 | 0.56% | 238,150 |
| Jun 23, 2025 | 21.20 | 21.48 | 21.14 | 21.48 | 21.48 | 1.08% | 203,417 |
| Jun 20, 2025 | 21.29 | 21.33 | 21.19 | 21.25 | 21.25 | -0.28% | 224,947 |