Skip to main content
ORIX Corporation (IX)
NYSE: IX · Real-Time Price · USD
105.80
+0.57 (0.54%)
Dec 20, 2024, 4:00 PM EST - Market closed

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024120.78121.79120.36121.78119.663.74%11,737
Sep 25, 2024118.28118.56117.31117.39115.35-1.39%20,355
Sep 24, 2024118.80119.65118.10119.04116.97-0.92%10,729
Sep 23, 2024119.75120.82119.44120.15118.060.20%8,049
Sep 20, 2024119.21119.98119.02119.91117.82-0.69%15,360
Sep 19, 2024120.61121.17119.96120.74118.642.10%26,202
Sep 18, 2024118.75119.18117.62118.26116.20-0.04%17,090
Sep 17, 2024119.59120.13118.30118.31116.25-3.37%24,343
Sep 16, 2024125.00125.00121.84122.44120.310.53%21,053
Sep 13, 2024121.44122.49119.19121.79119.67-0.21%13,807
Sep 12, 2024120.57122.05120.03122.05119.921.77%9,611
Sep 11, 2024118.87119.96117.71119.93117.840.42%17,165
Sep 10, 2024119.96120.04118.06119.43117.35-0.54%34,193
Sep 9, 2024119.37120.60119.37120.08117.991.62%18,842
Sep 6, 2024120.03120.17117.62118.16116.10-3.01%16,489
Sep 5, 2024121.50122.03121.13121.83119.71-0.25%22,152
Sep 4, 2024121.62122.68121.62122.13120.00-1.76%9,369
Sep 3, 2024125.34125.84124.04124.32122.15-0.62%30,235
Aug 30, 2024125.33125.84124.27125.10122.920.11%11,361
Aug 29, 2024124.42125.22124.42124.96122.781.81%28,029
Aug 28, 2024123.31123.51122.36122.74120.60-0.59%29,872
Aug 27, 2024123.21124.98123.21123.47121.320.63%14,714
Aug 26, 2024123.46123.68122.60122.70120.56-0.85%9,589
Aug 23, 2024121.80124.17121.80123.75121.595.09%47,378
Aug 22, 2024119.49119.49117.22117.76115.71-1.83%20,278
Aug 21, 2024119.31120.09119.17119.96117.871.20%12,603
Aug 20, 2024118.00118.95117.80118.54116.48-0.12%7,161
Aug 19, 2024117.78118.69117.78118.68116.610.77%12,488
Aug 16, 2024116.97117.86116.53117.77115.720.95%10,231
Aug 15, 2024116.45116.81115.64116.66114.630.28%11,611
Aug 14, 2024116.58116.59115.83116.34114.31-0.41%12,295
Aug 13, 2024115.14117.11115.14116.82114.792.58%13,343
Aug 12, 2024113.90114.40113.00113.88111.90-0.45%16,102
Aug 9, 2024112.58114.40112.09114.40112.414.59%24,526
Aug 8, 2024109.73110.30108.76109.38107.48-1.34%17,492
Aug 7, 2024113.26113.37110.56110.86108.930.94%25,971
Aug 6, 2024105.01110.43105.01109.83107.926.93%45,073
Aug 5, 202497.67103.0290.57102.71100.92-2.81%23,325
Aug 2, 2024106.38106.70103.27105.68103.84-6.20%27,713
Aug 1, 2024115.05116.19112.08112.66110.70-6.85%20,130