ORIX Corporation (IX)
21.17
-0.50 (-2.31%)
At close: Mar 28, 2025, 3:59 PM
21.10
-0.33%
Pre-market: Mar 31, 2025, 04:39 AM EDT
ORIX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.44 | 21.51 | 21.10 | 21.18 | -0.49 | -2.26% | 123,837 |
| Mar 27, 2025 | 21.50 | 21.79 | 21.46 | 21.67 | 0.17 | 0.79% | 186,800 |
| Mar 26, 2025 | 21.56 | 21.57 | 21.41 | 21.50 | -0.22 | -1.01% | 91,700 |
| Mar 25, 2025 | 21.69 | 21.72 | 21.57 | 21.72 | 0.04 | 0.18% | 87,620 |
| Mar 24, 2025 | 21.80 | 21.80 | 21.63 | 21.68 | 0.02 | 0.09% | 128,590 |
| Mar 21, 2025 | 21.58 | 21.72 | 21.56 | 21.66 | 0.01 | 0.05% | 162,144 |
| Mar 20, 2025 | 21.46 | 21.70 | 21.46 | 21.65 | -0.07 | -0.32% | 133,400 |
| Mar 19, 2025 | 21.54 | 21.84 | 21.54 | 21.72 | 0.33 | 1.54% | 128,047 |
| Mar 18, 2025 | 21.38 | 21.45 | 21.22 | 21.39 | -0.17 | -0.79% | 148,906 |
| Mar 17, 2025 | 21.26 | 21.65 | 21.26 | 21.56 | 0.32 | 1.51% | 269,320 |
| Mar 14, 2025 | 21.03 | 21.29 | 20.99 | 21.24 | 0.33 | 1.58% | 144,400 |
| Mar 13, 2025 | 20.84 | 21.05 | 20.83 | 20.91 | 0.08 | 0.38% | 92,118 |
| Mar 12, 2025 | 20.61 | 20.90 | 20.59 | 20.83 | 0.08 | 0.39% | 130,800 |
| Mar 11, 2025 | 20.90 | 20.97 | 20.60 | 20.75 | 0.00 | 0.00% | 286,438 |
| Mar 10, 2025 | 21.16 | 21.19 | 20.72 | 20.75 | -0.46 | -2.17% | 242,400 |
| Mar 7, 2025 | 21.11 | 21.25 | 20.99 | 21.21 | 0.30 | 1.43% | 673,000 |
| Mar 6, 2025 | 21.25 | 21.25 | 20.91 | 20.91 | -0.35 | -1.65% | 160,815 |
| Mar 5, 2025 | 21.04 | 21.39 | 21.04 | 21.26 | 0.38 | 1.82% | 189,100 |
| Mar 4, 2025 | 20.86 | 21.13 | 20.63 | 20.88 | 0.12 | 0.58% | 143,649 |
| Mar 3, 2025 | 20.90 | 21.14 | 20.73 | 20.76 | 0.32 | 1.57% | 270,100 |
| Feb 28, 2025 | 20.37 | 20.50 | 20.01 | 20.44 | -0.02 | -0.10% | 174,722 |
| Feb 27, 2025 | 20.58 | 20.78 | 20.44 | 20.46 | -0.15 | -0.73% | 132,050 |
| Feb 26, 2025 | 20.63 | 20.70 | 20.47 | 20.61 | 0.28 | 1.38% | 147,000 |
| Feb 25, 2025 | 20.43 | 20.48 | 20.25 | 20.33 | 0.37 | 1.85% | 199,660 |
| Feb 24, 2025 | 20.05 | 20.07 | 19.86 | 19.96 | -0.02 | -0.10% | 334,500 |
| Feb 21, 2025 | 20.25 | 20.27 | 19.92 | 19.98 | -0.36 | -1.77% | 147,685 |
| Feb 20, 2025 | 20.37 | 20.40 | 20.17 | 20.34 | 0.06 | 0.30% | 141,500 |
| Feb 19, 2025 | 20.28 | 20.39 | 20.19 | 20.28 | -0.13 | -0.64% | 132,125 |
| Feb 18, 2025 | 20.50 | 20.51 | 20.31 | 20.41 | -0.23 | -1.11% | 580,510 |
| Feb 14, 2025 | 20.71 | 20.73 | 20.58 | 20.64 | 0.02 | 0.10% | 159,005 |
| Feb 13, 2025 | 20.45 | 20.68 | 20.38 | 20.62 | 0.58 | 2.89% | 201,000 |
| Feb 12, 2025 | 20.05 | 20.13 | 19.93 | 20.04 | -1.13 | -5.34% | 210,500 |
| Feb 11, 2025 | 21.02 | 21.29 | 21.02 | 21.17 | -0.11 | -0.52% | 203,000 |
| Feb 10, 2025 | 21.00 | 21.46 | 21.00 | 21.28 | 0.09 | 0.42% | 230,000 |
| Feb 7, 2025 | 21.35 | 21.41 | 21.16 | 21.19 | -0.17 | -0.80% | 151,110 |
| Feb 6, 2025 | 21.31 | 21.40 | 21.30 | 21.36 | 0.15 | 0.71% | 140,000 |
| Feb 5, 2025 | 21.02 | 21.21 | 21.00 | 21.21 | 0.19 | 0.90% | 188,605 |
| Feb 4, 2025 | 20.83 | 21.09 | 20.83 | 21.02 | -0.09 | -0.43% | 137,205 |
| Feb 3, 2025 | 20.94 | 21.22 | 20.92 | 21.11 | -0.05 | -0.24% | 121,145 |
| Jan 31, 2025 | 21.35 | 21.42 | 21.13 | 21.16 | -0.32 | -1.49% | 142,075 |
| Jan 30, 2025 | 21.39 | 21.56 | 21.39 | 21.48 | 0.22 | 1.03% | 166,765 |
| Jan 29, 2025 | 21.25 | 21.41 | 21.22 | 21.26 | -0.08 | -0.37% | 150,705 |
| Jan 28, 2025 | 21.23 | 21.49 | 21.19 | 21.34 | 0.14 | 0.66% | 143,645 |
| Jan 27, 2025 | 21.19 | 21.25 | 21.12 | 21.20 | 0.05 | 0.24% | 127,870 |
| Jan 24, 2025 | 21.08 | 21.26 | 21.03 | 21.15 | -0.13 | -0.61% | 129,110 |
| Jan 23, 2025 | 21.12 | 21.35 | 21.12 | 21.28 | 0.09 | 0.42% | 140,545 |
| Jan 22, 2025 | 21.24 | 21.26 | 21.11 | 21.19 | -0.01 | -0.05% | 251,015 |
| Jan 21, 2025 | 21.08 | 21.26 | 21.04 | 21.20 | 0.49 | 2.37% | 190,065 |
| Jan 17, 2025 | 20.70 | 20.85 | 20.66 | 20.71 | 0.16 | 0.78% | 96,845 |
| Jan 16, 2025 | 20.51 | 20.66 | 20.47 | 20.55 | -0.01 | -0.05% | 154,985 |