ORIX Corporation (IX)
NYSE: IX · Real-Time Price · USD
21.26
+0.08 (0.38%)
May 30, 2025, 4:00 PM - Market closed

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202521.2221.2721.1021.2621.260.38%97,384
May 29, 202521.1621.2221.0321.1821.181.05%148,790
May 28, 202521.0121.0320.9320.9620.96-1.64%103,472
May 27, 202520.9521.3320.9521.3121.313.75%189,879
May 23, 202520.4020.6020.3720.5420.54-0.15%147,581
May 22, 202520.5320.6320.5120.5720.570.05%159,078
May 21, 202520.7020.7920.5520.5620.560.39%299,096
May 20, 202520.4620.5420.4020.4820.48-0.19%325,368
May 19, 202520.3820.5220.3520.5220.52-0.10%196,915
May 16, 202520.5320.5820.4520.5420.54-0.05%145,232
May 15, 202520.3820.6020.3820.5520.551.43%305,978
May 14, 202520.2220.3520.1220.2620.260.95%218,696
May 13, 202520.1420.1419.9020.0720.07-2.15%383,465
May 12, 202520.5220.6120.2020.5120.511.99%270,183
May 9, 202520.1820.2120.0820.1120.110.75%176,988
May 8, 202520.0020.1019.9219.9619.96-0.20%199,953
May 7, 202520.1220.1219.9320.0020.00-1.14%238,877
May 6, 202520.1320.3420.0420.2320.230.10%124,685
May 5, 202520.2120.3420.1220.2120.210.45%784,121
May 2, 202520.0220.1419.9720.1220.120.20%158,382
May 1, 202520.0820.2620.0720.0820.080.10%191,592
Apr 30, 202519.9420.0719.7920.0620.06-0.79%331,474
Apr 29, 202520.0820.2820.0820.2220.220.30%578,084
Apr 28, 202519.9520.1719.8420.1620.160.80%460,490
Apr 25, 202519.9920.0819.8020.0020.00-1.48%292,167
Apr 24, 202520.1120.3220.0720.3020.300.89%148,539
Apr 23, 202520.0920.3019.8720.1220.121.11%248,703
Apr 22, 202519.8620.0519.8119.9019.901.95%366,038
Apr 21, 202519.5919.8319.3219.5219.52-1.01%336,397
Apr 17, 202519.5219.8219.5219.7219.723.57%357,494
Apr 16, 202519.2019.5618.9919.0419.04-0.26%781,908
Apr 15, 202519.1619.3119.0819.0919.09-0.16%422,393
Apr 14, 202518.8819.1718.8819.1219.122.25%409,796
Apr 11, 202518.6318.8318.2218.7018.70-0.27%503,606
Apr 10, 202519.1719.1718.3318.7518.75-3.05%339,227
Apr 9, 202517.9319.4717.7519.3419.345.97%532,948
Apr 8, 202519.0719.2018.0818.2518.25-1.35%501,563
Apr 7, 202517.9519.1317.8618.5018.50-1.75%456,896
Apr 4, 202519.2319.3218.7318.8318.83-7.33%261,793
Apr 3, 202520.5120.5120.2320.3220.32-3.15%242,863
Apr 2, 202520.6721.0220.6720.9820.980.72%119,166
Apr 1, 202520.7420.9120.6320.8320.83-0.29%228,226
Mar 31, 202520.8520.9320.6820.8920.89-1.37%206,330
Mar 28, 202521.4421.5121.1021.1821.18-2.26%123,839
Mar 27, 202521.5021.7921.4621.6721.670.79%186,775
Mar 26, 202521.5621.5721.4121.5021.50-1.01%91,687
Mar 25, 202521.6921.7221.5721.7221.720.18%87,620
Mar 24, 202521.8021.8021.6321.6821.680.09%128,590
Mar 21, 202521.5821.7221.5621.6621.660.05%162,144
Mar 20, 202521.4621.7021.4621.6521.65-0.32%133,364