Skip to main content
ORIX Corporation (IX)
NYSE: IX · Real-Time Price · USD
106.82
+0.70 (0.66%)
Nov 4, 2024, 4:00 PM EST - Market closed

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024107.12107.39105.72106.12106.12-0.04%30,406
Oct 31, 2024105.95107.16105.53106.16106.16-0.28%23,672
Oct 30, 2024106.70107.97106.46106.46106.46-0.34%24,555
Oct 29, 2024106.45107.20106.36106.82106.820.98%24,020
Oct 28, 2024105.20106.41105.20105.78105.781.32%28,528
Oct 25, 2024105.38105.38104.00104.40104.40-1.00%31,275
Oct 24, 2024105.72106.00105.11105.45105.450.08%16,822
Oct 23, 2024105.53105.91104.43105.37105.37-1.62%49,628
Oct 22, 2024106.52107.58106.52107.11107.11-0.96%19,727
Oct 21, 2024108.88108.88107.77108.15108.15-1.38%29,683
Oct 18, 2024109.98110.02109.45109.66109.66-0.69%17,305
Oct 17, 2024111.25111.36110.10110.42110.42-0.33%18,936
Oct 16, 2024110.52111.03110.25110.79110.791.37%23,381
Oct 15, 2024111.11111.37109.20109.29109.29-2.44%19,897
Oct 14, 2024112.15112.30111.05112.02112.02-0.13%19,714
Oct 11, 2024111.47112.85111.47112.17112.170.57%16,266
Oct 10, 2024111.28112.13111.21111.53111.530.29%22,327
Oct 9, 2024110.61111.80110.61111.21111.21-1.42%19,928
Oct 8, 2024112.77113.13111.94112.81112.81-1.34%27,024
Oct 7, 2024114.35114.80114.00114.34114.34-1.31%25,765
Oct 4, 2024115.09115.93115.09115.86115.861.16%12,461
Oct 3, 2024113.74114.69113.74114.53114.53-0.67%9,802
Oct 2, 2024115.77116.39114.84115.30115.30-1.14%36,421
Oct 1, 2024116.46117.06115.37116.63116.630.50%14,716
Sep 30, 2024116.95116.95115.24116.05116.05-2.89%22,640
Sep 27, 2024121.69122.69119.37119.50119.50-1.87%11,954
Sep 26, 2024120.78121.79120.36121.78121.783.74%11,737
Sep 25, 2024118.28118.56117.31117.39117.39-1.39%20,355
Sep 24, 2024118.80119.65118.10119.04119.04-0.92%10,729
Sep 23, 2024119.75120.82119.44120.15120.150.20%8,049
Sep 20, 2024119.21119.98119.02119.91119.91-0.69%15,360
Sep 19, 2024120.61121.17119.96120.74120.742.10%26,202
Sep 18, 2024118.75119.18117.62118.26118.26-0.04%17,090
Sep 17, 2024119.59120.13118.30118.31118.31-3.37%24,343
Sep 16, 2024125.00125.00121.84122.44122.440.53%21,053
Sep 13, 2024121.44122.49119.19121.79121.79-0.21%13,807
Sep 12, 2024120.57122.05120.03122.05122.051.77%9,611
Sep 11, 2024118.87119.96117.71119.93119.930.42%17,165
Sep 10, 2024119.96120.04118.06119.43119.43-0.54%34,193
Sep 9, 2024119.37120.60119.37120.08120.081.62%18,842
Sep 6, 2024120.03120.17117.62118.16118.16-3.01%16,489
Sep 5, 2024121.50122.03121.13121.83121.83-0.25%22,152
Sep 4, 2024121.62122.68121.62122.13122.13-1.76%9,369
Sep 3, 2024125.34125.84124.04124.32124.32-0.62%30,235
Aug 30, 2024125.33125.84124.27125.10125.100.11%11,361
Aug 29, 2024124.42125.22124.42124.96124.961.81%28,029
Aug 28, 2024123.31123.51122.36122.74122.74-0.59%29,872
Aug 27, 2024123.21124.98123.21123.47123.470.63%14,714
Aug 26, 2024123.46123.68122.60122.70122.70-0.85%9,589
Aug 23, 2024121.80124.17121.80123.75123.755.09%47,378
Aug 22, 2024119.49119.49117.22117.76117.76-1.83%20,278
Aug 21, 2024119.31120.09119.17119.96119.961.20%12,603
Aug 20, 2024118.00118.95117.80118.54118.54-0.12%7,161
Aug 19, 2024117.78118.69117.78118.68118.680.77%12,488
Aug 16, 2024116.97117.86116.53117.77117.770.95%10,231
Aug 15, 2024116.45116.81115.64116.66116.660.28%11,611
Aug 14, 2024116.58116.59115.83116.34116.34-0.41%12,295
Aug 13, 2024115.14117.11115.14116.82116.822.58%13,343
Aug 12, 2024113.90114.40113.00113.88113.88-0.45%16,102
Aug 9, 2024112.58114.40112.09114.40114.404.59%24,526
Aug 8, 2024109.73110.30108.76109.38109.38-1.34%17,492
Aug 7, 2024113.26113.37110.56110.86110.860.94%25,971
Aug 6, 2024105.01110.43105.01109.83109.836.93%45,073
Aug 5, 202497.67103.0290.57102.71102.71-2.81%23,325
Aug 2, 2024106.38106.70103.27105.68105.68-6.20%27,713
Aug 1, 2024115.05116.19112.08112.66112.66-6.85%20,130
Jul 31, 2024119.98120.99119.67120.94120.943.55%9,272
Jul 30, 2024116.36117.19116.00116.79116.790.96%6,760
Jul 29, 2024115.70115.99115.42115.68115.68-0.22%11,851
Jul 26, 2024115.46116.19115.31115.93115.931.05%7,790
Jul 25, 2024115.22115.45114.27114.72114.72-1.27%18,609
Jul 24, 2024117.68117.93116.02116.20116.20-2.85%13,888
Jul 23, 2024119.01119.69118.97119.61119.611.00%7,803
Jul 22, 2024117.50118.42117.50118.42118.421.39%11,010
Jul 19, 2024117.12117.12116.47116.80116.80-0.61%5,652
Jul 18, 2024118.72118.72116.94117.52117.52-1.52%11,265
Jul 17, 2024118.48119.49118.32119.33119.331.16%11,963
Jul 16, 2024116.55118.06116.55117.96117.961.87%11,301
Jul 15, 2024116.43117.04115.61115.80115.80-0.42%8,553
Jul 12, 2024115.97116.65115.97116.29116.290.68%9,002
Jul 11, 2024115.23116.53114.94115.50115.500.57%18,053
Jul 10, 2024114.03115.10113.90114.84114.841.88%28,420
Jul 9, 2024113.52113.57112.38112.72112.72-1.12%15,275
Jul 8, 2024114.39114.51113.78114.00114.00-0.90%13,387
Jul 5, 2024115.37115.37114.07115.04115.040.24%11,367
Jul 3, 2024113.93115.13113.93114.77114.771.67%5,996
Jul 2, 2024111.45112.90111.45112.88112.881.78%12,233
Jul 1, 2024111.38112.00110.60110.91110.91-0.35%12,801
Jun 28, 2024111.19112.21111.07111.30111.301.38%13,312
Jun 27, 2024109.61109.79109.54109.79109.790.26%12,201
Jun 26, 2024109.57109.84109.25109.50109.50-0.63%13,422
Jun 25, 2024109.71110.35109.27110.19110.192.53%16,749
Jun 24, 2024108.10109.92107.47107.47107.47-0.99%20,072
Jun 21, 2024108.56108.56108.01108.54108.54-0.39%13,743
Jun 20, 2024108.49109.29108.27108.96108.960.84%15,753
Jun 18, 2024107.46108.15107.44108.05108.050.50%13,732
Jun 17, 2024106.90107.67106.70107.51107.510.18%7,932
Jun 14, 2024107.29107.67106.79107.32107.32-0.29%34,769
Jun 13, 2024107.86107.86106.69107.63107.63-2.46%37,357
Jun 12, 2024110.80111.21110.12110.35110.350.35%13,596