ORIX Corporation (IX)
NYSE: IX
· Real-Time Price · USD
25.66
0.26 (1.02%)
At close: Aug 14, 2025, 3:59 PM
26.07
1.62%
Pre-market: Aug 15, 2025, 09:10 AM EDT
IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.50 | 25.75 | 25.50 | 25.64 | 25.64 | 0.94% | 103,651 |
| 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 |
| Aug 7, 2025 | 24.58 | 24.94 | 24.56 | 24.92 | 24.92 | 4.75% | 288,646 |
| Aug 6, 2025 | 23.68 | 23.83 | 23.62 | 23.79 | 23.79 | 1.71% | 88,100 |
| Aug 5, 2025 | 23.38 | 23.47 | 23.31 | 23.39 | 23.39 | 0.30% | 106,213 |
| Aug 4, 2025 | 23.24 | 23.36 | 23.07 | 23.32 | 23.32 | 2.06% | 218,087 |
| Aug 1, 2025 | 23.00 | 23.00 | 22.65 | 22.85 | 22.85 | 1.33% | 167,700 |
| Jul 31, 2025 | 22.59 | 22.68 | 22.51 | 22.55 | 22.55 | 0.13% | 670,711 |
| Jul 30, 2025 | 22.63 | 22.75 | 22.37 | 22.52 | 22.52 | 0.40% | 374,200 |
| Jul 29, 2025 | 22.61 | 22.61 | 22.33 | 22.43 | 22.43 | -0.97% | 257,443 |
| Jul 28, 2025 | 22.87 | 22.87 | 22.59 | 22.65 | 22.65 | -1.86% | 86,200 |
| Jul 25, 2025 | 23.04 | 23.09 | 22.97 | 23.08 | 23.08 | -0.43% | 81,100 |
| Jul 24, 2025 | 23.29 | 23.32 | 23.17 | 23.18 | 23.18 | -1.28% | 215,100 |
| Jul 23, 2025 | 23.25 | 23.48 | 23.18 | 23.48 | 23.48 | 3.35% | 438,988 |
| Jul 22, 2025 | 22.61 | 22.73 | 22.61 | 22.72 | 22.72 | 0.49% | 282,000 |
| Jul 21, 2025 | 22.43 | 22.67 | 22.41 | 22.61 | 22.61 | 1.16% | 116,900 |
| Jul 18, 2025 | 22.40 | 22.42 | 22.28 | 22.35 | 22.35 | 0.27% | 116,340 |