Skip to main content
ORIX Corporation (IX)
NYSE: IX · Real-Time Price · USD
99.90
-1.78 (-1.75%)
Feb 21, 2025, 4:00 PM EST - Market closed

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025101.25101.3699.5999.9099.90-1.75%29,537
Feb 20, 2025101.86102.02100.83101.68101.680.26%28,292
Feb 19, 2025101.42101.94100.97101.42101.42-0.60%26,425
Feb 18, 2025102.50102.53101.56102.03102.03-1.13%116,102
Feb 14, 2025103.55103.63102.91103.20103.200.10%31,801
Feb 13, 2025102.24103.41101.92103.10103.102.88%40,163
Feb 12, 2025100.25100.6499.65100.21100.21-5.32%42,094
Feb 11, 2025105.08106.45105.08105.84105.84-0.54%40,557
Feb 10, 2025105.00107.29104.99106.41106.410.43%45,971
Feb 7, 2025106.75107.06105.81105.95105.95-0.80%30,222
Feb 6, 2025106.55106.99106.49106.80106.800.71%27,955
Feb 5, 2025105.08106.05105.02106.05106.050.91%37,721
Feb 4, 2025104.17105.43104.17105.09105.09-0.43%27,441
Feb 3, 2025104.69106.10104.60105.54105.54-0.24%24,229
Jan 31, 2025106.74107.09105.65105.79105.79-1.52%28,415
Jan 30, 2025106.94107.82106.94107.42107.421.05%33,353
Jan 29, 2025106.25107.03106.11106.30106.30-0.39%30,141
Jan 28, 2025106.14107.46105.94106.72106.720.67%28,729
Jan 27, 2025105.93106.27105.60106.01106.010.26%25,574
Jan 24, 2025105.40106.31105.17105.74105.74-0.61%25,822
Jan 23, 2025105.62106.75105.62106.39106.390.41%28,109
Jan 22, 2025106.18106.31105.53105.96105.96-0.02%50,203
Jan 21, 2025105.41106.32105.19105.98105.982.35%38,013
Jan 17, 2025103.52104.24103.29103.55103.550.79%19,369
Jan 16, 2025102.56103.28102.36102.74102.74-0.06%30,997
Jan 15, 2025103.22103.24101.87102.80102.801.57%41,860
Jan 14, 2025101.34101.59100.23101.21101.211.21%57,528
Jan 13, 202599.04100.1598.73100.00100.000.57%48,185
Jan 10, 2025101.33101.3399.1399.4399.43-3.94%41,058
Jan 8, 2025103.73103.93102.87103.51103.51-3.25%21,764
Jan 7, 2025107.53108.02106.80106.99106.99-0.18%37,087
Jan 6, 2025107.70108.44107.01107.18107.180.05%27,449
Jan 3, 2025105.89107.42105.20107.13107.131.07%37,825
Jan 2, 2025106.24106.72105.39106.00106.00-0.22%17,161
Dec 31, 2024104.57106.82104.57106.23106.23-0.44%14,652
Dec 30, 2024107.35107.44106.31106.70106.70-0.22%26,818
Dec 27, 2024107.41107.41106.09106.93106.930.34%38,658
Dec 26, 2024106.51107.03106.39106.57106.570.53%40,622
Dec 24, 2024105.90106.27105.66106.01106.01-0.03%13,364
Dec 23, 2024105.35106.08104.84106.04106.040.23%56,634
Dec 20, 2024104.78106.61104.78105.80105.800.54%56,090
Dec 19, 2024105.60106.03104.46105.23105.23-0.16%36,031
Dec 18, 2024107.29108.14105.13105.40105.40-1.49%32,018
Dec 17, 2024106.74107.64106.53106.99106.99-0.89%28,804
Dec 16, 2024107.87108.42107.77107.95107.95-1.28%29,530
Dec 13, 2024109.64109.71108.98109.35109.35-2.16%40,733
Dec 12, 2024111.84112.29111.64111.76111.76-0.75%44,530
Dec 11, 2024112.30112.81111.75112.60112.601.10%53,358
Dec 10, 2024111.59111.64111.11111.38111.38-0.99%35,846
Dec 9, 2024112.66113.46112.41112.49112.49-0.45%30,666
Dec 6, 2024113.58113.58112.61113.00113.00-0.63%28,697
Dec 5, 2024114.11114.37113.62113.72113.72-0.46%25,397
Dec 4, 2024114.66114.73114.03114.25114.25-2.43%38,178
Dec 3, 2024116.50117.25115.89117.09117.092.53%37,510
Dec 2, 2024113.83114.68113.61114.20114.201.22%55,120
Nov 29, 2024111.50112.82111.03112.82112.824.50%37,344
Nov 27, 2024107.96108.62107.78107.96107.96-0.06%27,033
Nov 26, 2024107.80108.28107.42108.03108.03-0.89%79,699
Nov 25, 2024108.37109.48108.30109.00109.001.28%34,870
Nov 22, 2024107.27107.92107.06107.62107.62-0.19%29,189
Nov 21, 2024107.42108.35107.20107.82107.820.94%37,679
Nov 20, 2024106.40107.22106.18106.82106.82-1.62%32,031
Nov 19, 2024108.12109.32108.12108.58108.58-0.05%40,017
Nov 18, 2024107.91109.22107.73108.63108.630.70%100,200
Nov 15, 2024107.85108.19107.34107.87107.87-0.42%46,454
Nov 14, 2024108.64109.58108.29108.33108.330.55%50,988
Nov 13, 2024108.36108.62107.54107.74107.74-3.37%39,253
Nov 12, 2024110.79112.83110.23111.50111.500.50%34,411
Nov 11, 2024111.15111.45110.37110.94110.94-2.33%27,474
Nov 8, 2024114.53115.39113.14113.59113.591.84%27,939
Nov 7, 2024110.47112.16110.47111.54111.542.38%37,256
Nov 6, 2024107.87108.95107.74108.95108.95-0.12%22,382
Nov 5, 2024107.54109.31107.54109.08109.082.12%24,634
Nov 4, 2024106.16107.70106.16106.82106.820.66%54,806
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, 2024121.69122.69119.37119.50117.42-1.87%11,954