ORIX Corporation (IX)
NYSE: IX
· Real-Time Price · USD
26.64
0.22 (0.83%)
At close: Sep 26, 2025, 3:59 PM
26.64
0.00%
After-hours: Sep 26, 2025, 06:20 PM EDT
IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.47 | 26.66 | 26.47 | 26.64 | 26.64 | 0.83% | 83,269 |
| Sep 25, 2025 | 26.35 | 26.48 | 26.23 | 26.42 | 26.42 | -0.56% | 241,000 |
| 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% | 111,700 |
| Sep 18, 2025 | 26.82 | 26.90 | 26.59 | 26.86 | 26.86 | -0.37% | 97,900 |
| 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% | 147,700 |
| Sep 15, 2025 | 26.60 | 26.94 | 26.60 | 26.86 | 26.86 | 0.19% | 86,000 |
| Sep 12, 2025 | 26.78 | 26.86 | 26.72 | 26.81 | 26.81 | -0.67% | 64,900 |
| Sep 11, 2025 | 26.77 | 27.01 | 26.77 | 26.99 | 26.99 | 1.24% | 67,300 |
| Sep 10, 2025 | 26.52 | 26.73 | 26.52 | 26.66 | 26.66 | 0.83% | 149,700 |
| 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% | 88,300 |
| Sep 5, 2025 | 26.35 | 26.45 | 26.15 | 26.22 | 26.22 | 0.46% | 145,000 |
| 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% | 189,900 |