ORIX Corporation (IX)
NYSE: IX · Real-Time Price · USD
24.22
-0.09 (-0.37%)
At close: Oct 30, 2025, 4:00 PM EDT
24.22
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:10 PM EDT

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202524.1924.3724.1924.25--0.25%71,543
Oct 29, 202524.5024.5924.1924.3124.31-2.37%172,554
Oct 28, 202524.7924.9424.7724.9024.90-0.04%117,151
Oct 27, 202524.9024.9424.8724.9124.910.16%132,615
Oct 24, 202525.0225.0224.8524.8724.87-1.15%125,595
Oct 23, 202525.1825.2825.0925.1625.16-0.40%121,517
Oct 22, 202525.3425.4625.1925.2625.26-0.08%124,376
Oct 21, 202525.2525.3425.2025.2825.281.12%182,382
Oct 20, 202525.0225.0824.9125.0025.000.24%129,315
Oct 17, 202524.8025.0124.7624.9424.940.40%98,382
Oct 16, 202525.2225.2224.7724.8424.84-0.92%122,421
Oct 15, 202524.9625.1424.9425.0725.071.46%153,020
Oct 14, 202524.4424.8024.4424.7124.710.57%120,011
Oct 13, 202524.8424.8424.4324.5724.570.66%244,789
Oct 10, 202524.6124.7924.2624.4124.41-2.67%114,843
Oct 9, 202525.3425.3425.0025.0825.08-1.03%190,099
Oct 8, 202525.3125.3825.2125.3425.34-0.71%135,731
Oct 7, 202525.7125.7325.4725.5225.52-1.66%80,751
Oct 6, 202525.8326.0325.8325.9525.950.58%106,142
Oct 3, 202525.6325.8125.6125.8025.801.06%173,123
Oct 2, 202525.5425.6025.2225.5325.53-1.08%166,498
Oct 1, 202525.8925.9225.7125.8125.81-1.19%190,843
Sep 30, 202526.3126.3125.9426.1226.12-1.58%91,949
Sep 29, 202526.6226.6326.4726.5426.54-0.38%161,709
Sep 26, 202526.4726.6626.4726.6426.640.83%153,169
Sep 25, 202526.3526.4826.2326.4226.42-0.56%240,971
Sep 24, 202526.7626.7626.4726.5726.57-1.26%223,001
Sep 23, 202527.0127.1626.8826.9126.91-0.30%175,619
Sep 22, 202527.0627.0726.9326.9926.99-0.22%104,630
Sep 19, 202526.9827.2026.9827.0527.050.71%111,694
Sep 18, 202526.8226.9026.5926.8626.86-0.37%97,882
Sep 17, 202526.9727.2126.7326.9626.96-0.37%268,328
Sep 16, 202527.0727.1627.0227.0627.060.74%147,685
Sep 15, 202526.6026.9426.6026.8626.860.19%85,964
Sep 12, 202526.7826.8626.7226.8126.81-0.67%64,870
Sep 11, 202526.7727.0126.7726.9926.991.24%67,272
Sep 10, 202526.5226.7326.5226.6626.660.83%149,682
Sep 9, 202526.4326.4926.2926.4426.44-0.83%104,842
Sep 8, 202526.4926.6726.4726.6626.661.68%88,276
Sep 5, 202526.3526.4526.1526.2226.220.46%144,980
Sep 4, 202525.9226.1025.8526.1026.100.66%62,714
Sep 3, 202525.9025.9525.8125.9325.93-0.95%96,946
Sep 2, 202526.0326.1825.9326.1826.181.00%108,246
Aug 29, 202526.0026.0725.8725.9225.92-0.88%189,881
Aug 28, 202526.0526.2026.0526.1526.151.44%215,164
Aug 27, 202525.7325.8125.6325.7825.78-0.73%66,265
Aug 26, 202525.8125.9725.8125.9725.97-99,527
Aug 25, 202525.9826.0625.9525.9725.97-0.35%78,621
Aug 22, 202525.7126.2525.7126.0626.062.44%204,801
Aug 21, 202525.5025.5025.3025.4425.44-1.05%155,446