ORIX Corporation (IX)
NYSE: IX
· Real-Time Price · USD
26.23
0.13 (0.50%)
At close: Sep 05, 2025, 3:59 PM
26.22
-0.04%
After-hours: Sep 05, 2025, 05:36 PM EDT
IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.35 | 26.45 | 26.15 | 26.22 | 26.22 | 0.46% | 60,679 |
| 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 |
| Aug 28, 2025 | 26.05 | 26.20 | 26.05 | 26.15 | 26.15 | 1.44% | 215,200 |
| Aug 27, 2025 | 25.73 | 25.81 | 25.63 | 25.78 | 25.78 | -0.73% | 66,300 |
| Aug 26, 2025 | 25.81 | 25.97 | 25.81 | 25.97 | 25.97 | 0.00% | 99,527 |
| Aug 25, 2025 | 25.98 | 26.06 | 25.95 | 25.97 | 25.97 | -0.35% | 78,621 |
| Aug 22, 2025 | 25.71 | 26.25 | 25.71 | 26.06 | 26.06 | 2.44% | 204,801 |
| Aug 21, 2025 | 25.50 | 25.50 | 25.30 | 25.44 | 25.44 | -1.05% | 155,446 |
| Aug 20, 2025 | 25.85 | 25.85 | 25.69 | 25.71 | 25.71 | -1.19% | 165,624 |
| Aug 19, 2025 | 26.02 | 26.15 | 25.98 | 26.02 | 26.02 | -0.04% | 271,015 |
| Aug 18, 2025 | 25.85 | 26.04 | 25.84 | 26.03 | 26.03 | 0.58% | 159,401 |
| Aug 15, 2025 | 25.96 | 25.96 | 25.86 | 25.88 | 25.88 | 0.94% | 108,320 |
| Aug 14, 2025 | 25.50 | 25.75 | 25.50 | 25.64 | 25.64 | 0.94% | 136,960 |
| Aug 13, 2025 | 25.38 | 25.44 | 25.35 | 25.40 | 25.40 | -0.20% | 86,800 |
| Aug 12, 2025 | 25.37 | 25.54 | 25.28 | 25.45 | 25.45 | 0.79% | 121,409 |
| Aug 11, 2025 | 25.27 | 25.39 | 24.90 | 25.25 | 25.25 | -0.04% | 119,200 |
| Aug 8, 2025 | 25.16 | 25.33 | 25.07 | 25.26 | 25.26 | 1.36% | 109,895 |