ORIX Corporation (IX)
NYSE: IX · Real-Time Price · USD
25.95
+0.15 (0.58%)
At close: Oct 6, 2025, 4:00 PM EDT
25.95
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 25.83 | 26.03 | 25.83 | 25.97 | - | 0.66% | 28,452 |
| Oct 3, 2025 | 25.63 | 25.81 | 25.61 | 25.80 | 25.80 | 1.06% | 173,123 |
| Oct 2, 2025 | 25.54 | 25.60 | 25.22 | 25.53 | 25.53 | -1.08% | 166,498 |
| Oct 1, 2025 | 25.89 | 25.92 | 25.71 | 25.81 | 25.81 | -1.19% | 190,843 |
| Sep 30, 2025 | 26.31 | 26.31 | 25.94 | 26.12 | 26.12 | -1.58% | 91,949 |
| Sep 29, 2025 | 26.62 | 26.63 | 26.47 | 26.54 | 26.54 | -0.38% | 161,709 |
| Sep 26, 2025 | 26.47 | 26.66 | 26.47 | 26.64 | 26.64 | 0.83% | 153,169 |
| Sep 25, 2025 | 26.35 | 26.48 | 26.23 | 26.42 | 26.42 | -0.56% | 240,971 |
| Sep 24, 2025 | 26.76 | 26.76 | 26.47 | 26.57 | 26.57 | -1.26% | 223,001 |
| Sep 23, 2025 | 27.01 | 27.16 | 26.88 | 26.91 | 26.91 | -0.30% | 175,619 |
| Sep 22, 2025 | 27.06 | 27.07 | 26.93 | 26.99 | 26.99 | -0.22% | 104,630 |
| Sep 19, 2025 | 26.98 | 27.20 | 26.98 | 27.05 | 27.05 | 0.71% | 111,694 |
| Sep 18, 2025 | 26.82 | 26.90 | 26.59 | 26.86 | 26.86 | -0.37% | 97,882 |
| Sep 17, 2025 | 26.97 | 27.21 | 26.73 | 26.96 | 26.96 | -0.37% | 268,328 |
| Sep 16, 2025 | 27.07 | 27.16 | 27.02 | 27.06 | 27.06 | 0.74% | 147,685 |
| Sep 15, 2025 | 26.60 | 26.94 | 26.60 | 26.86 | 26.86 | 0.19% | 85,964 |
| Sep 12, 2025 | 26.78 | 26.86 | 26.72 | 26.81 | 26.81 | -0.67% | 64,870 |
| Sep 11, 2025 | 26.77 | 27.01 | 26.77 | 26.99 | 26.99 | 1.24% | 67,272 |
| Sep 10, 2025 | 26.52 | 26.73 | 26.52 | 26.66 | 26.66 | 0.83% | 149,682 |
| Sep 9, 2025 | 26.43 | 26.49 | 26.29 | 26.44 | 26.44 | -0.83% | 104,842 |
| Sep 8, 2025 | 26.49 | 26.67 | 26.47 | 26.66 | 26.66 | 1.68% | 88,276 |
| Sep 5, 2025 | 26.35 | 26.45 | 26.15 | 26.22 | 26.22 | 0.46% | 144,980 |
| Sep 4, 2025 | 25.92 | 26.10 | 25.85 | 26.10 | 26.10 | 0.66% | 62,714 |
| Sep 3, 2025 | 25.90 | 25.95 | 25.81 | 25.93 | 25.93 | -0.95% | 96,946 |
| Sep 2, 2025 | 26.03 | 26.18 | 25.93 | 26.18 | 26.18 | 1.00% | 108,246 |
| 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 |